Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.67 | 26.67 | 26.55 | 26.67 | 57,498 | -0.14(-0.52%) |
Jan 30, 2017 | 26.78 | 26.81 | 26.63 | 26.81 | 71,756 | -0.19(-0.70%) |
Jan 27, 2017 | 26.99 | 27.00 | 26.90 | 27.00 | 34,681 | +0.03(+0.11%) |
Jan 26, 2017 | 27.00 | 27.02 | 26.95 | 26.97 | 63,130 | -0.04(-0.15%) |
Jan 25, 2017 | 27.02 | 27.02 | 26.92 | 27.01 | 60,634 | +0.10(+0.37%) |
Jan 24, 2017 | 26.95 | 26.96 | 26.80 | 26.91 | 53,637 | -0.17(-0.63%) |
Jan 23, 2017 | 27.09 | 27.10 | 26.99 | 27.08 | 41,995 | -0.02(-0.07%) |
Jan 20, 2017 | 27.03 | 27.13 | 27.01 | 27.10 | 33,629 | +0.16(+0.59%) |
Jan 19, 2017 | 26.96 | 26.98 | 26.89 | 26.94 | 52,992 | +0.04(+0.15%) |
Jan 18, 2017 | 26.56 | 26.90 | 26.48 | 26.90 | 52,558 | +0.33(+1.24%) |
Jan 17, 2017 | 26.56 | 27.10 | 26.50 | 26.57 | 127,323 | -0.49(-1.81%) |
Jan 16, 2017 | 26.81 | 27.08 | 26.75 | 27.06 | 41,589 | +0.31(+1.16%) |
Jan 13, 2017 | 26.73 | 26.76 | 26.69 | 26.75 | 59,511 | +0.10(+0.38%) |
Jan 12, 2017 | 26.65 | 26.67 | 26.59 | 26.65 | 66,512 | -0.09(-0.34%) |
Jan 11, 2017 | 26.64 | 26.76 | 26.61 | 26.74 | 54,865 | +0.02(+0.07%) |
Jan 10, 2017 | 26.66 | 26.74 | 26.63 | 26.72 | 46,053 | +0.02(+0.07%) |
Jan 09, 2017 | 26.72 | 26.72 | 26.62 | 26.70 | 47,115 | -0.06(-0.22%) |
Jan 06, 2017 | 26.73 | 26.80 | 26.65 | 26.76 | 132,292 | -0.09(-0.34%) |
Jan 05, 2017 | 26.81 | 26.87 | 26.72 | 26.85 | 51,169 | +0.10(+0.37%) |
Jan 04, 2017 | 26.67 | 26.75 | 26.60 | 26.75 | 57,666 | +0.06(+0.22%) |
Jan 03, 2017 | 26.73 | 26.73 | 26.57 | 26.69 | 72,272 | +0.11(+0.41%) |
Dec 30, 2016 | 26.58 | 26.58 | 26.58 | 0 | -0.04(-0.15%) | |
Dec 29, 2016 | 26.60 | 26.67 | 26.56 | 26.62 | 28,870 | +0.04(+0.15%) |
Dec 28, 2016 | 26.83 | 26.85 | 26.55 | 26.58 | 75,384 | -0.31(-1.15%) |
Dec 23, 2016 | 26.89 | 26.89 | 26.89 | 0 | +0.12(+0.45%) | |
Dec 22, 2016 | 26.76 | 26.81 | 26.70 | 26.77 | 74,138 | +0.12(+0.47%) |
Dec 21, 2016 | 26.57 | 26.65 | 26.57 | 26.64 | 10,807 | +0.12(+0.47%) |
Dec 20, 2016 | 26.61 | 26.61 | 26.51 | 26.52 | 55,642 | -0.11(-0.41%) |
Dec 19, 2016 | 26.57 | 26.65 | 26.57 | 26.63 | 29,045 | +0.17(+0.64%) |
Dec 16, 2016 | 26.52 | 26.52 | 26.40 | 26.46 | 35,288 | -0.01(-0.04%) |
Dec 15, 2016 | 26.55 | 26.56 | 26.40 | 26.47 | 50,083 | +0.12(+0.46%) |
Dec 14, 2016 | 26.42 | 26.50 | 26.33 | 26.35 | 29,832 | -0.12(-0.45%) |
Dec 13, 2016 | 26.31 | 26.48 | 26.31 | 26.47 | 147,479 | +0.29(+1.11%) |
Dec 12, 2016 | 26.26 | 26.26 | 26.18 | 26.18 | 25,875 | -0.20(-0.76%) |
Dec 09, 2016 | 26.35 | 26.37 | 26.30 | 26.38 | 59,469 | +0.05(+0.19%) |
Dec 08, 2016 | 26.41 | 26.41 | 26.24 | 26.33 | 21,306 | +0.02(+0.08%) |
Dec 07, 2016 | 26.29 | 26.51 | 26.27 | 26.31 | 76,365 | +0.24(+0.92%) |
Dec 06, 2016 | 25.99 | 26.20 | 25.99 | 26.07 | 18,251 | +0.12(+0.46%) |
Dec 05, 2016 | 25.80 | 26.00 | 25.80 | 25.95 | 41,235 | +0.16(+0.62%) |
Dec 02, 2016 | 25.67 | 25.82 | 25.62 | 25.79 | 17,332 | -0.01(-0.04%) |
Dec 01, 2016 | 25.97 | 25.97 | 25.73 | 25.80 | 68,522 | -0.32(-1.23%) |
Nov 30, 2016 | 26.20 | 26.20 | 26.06 | 26.12 | 84,290 | -0.01(-0.04%) |
Nov 29, 2016 | 26.06 | 26.15 | 25.99 | 26.13 | 11,004 | +0.17(+0.65%) |
Nov 28, 2016 | 26.07 | 26.07 | 25.93 | 25.96 | 40,342 | -0.31(-1.18%) |
Nov 25, 2016 | 26.24 | 26.34 | 26.17 | 26.27 | 24,238 | +0.22(+0.84%) |
Nov 24, 2016 | 26.11 | 26.15 | 26.05 | 26.05 | 15,018 | -0.05(-0.19%) |
Nov 23, 2016 | 26.07 | 26.11 | 25.99 | 26.10 | 25,988 | -0.06(-0.23%) |
Nov 22, 2016 | 26.03 | 26.16 | 25.97 | 26.16 | 14,320 | +0.20(+0.77%) |
Nov 21, 2016 | 25.98 | 26.00 | 25.88 | 25.96 | 31,337 | -0.06(-0.23%) |
Nov 18, 2016 | 26.07 | 26.07 | 25.91 | 26.02 | 21,918 | -0.20(-0.76%) |
Nov 17, 2016 | 25.99 | 26.22 | 25.96 | 26.22 | 26,770 | +0.34(+1.31%) |
Nov 16, 2016 | 25.98 | 26.04 | 25.86 | 25.88 | 60,969 | -0.28(-1.07%) |
Nov 15, 2016 | 26.23 | 26.23 | 26.09 | 26.16 | 25,377 | -0.12(-0.48%) |
Nov 14, 2016 | 26.29 | 26.29 | 26.20 | 26.29 | 42,865 | -0.07(-0.25%) |
Nov 11, 2016 | 26.38 | 26.43 | 26.27 | 26.35 | 15,327 | -0.09(-0.34%) |
Nov 10, 2016 | 26.53 | 26.60 | 26.39 | 26.44 | 28,577 | +0.05(+0.19%) |
Nov 09, 2016 | 26.15 | 26.51 | 26.14 | 26.39 | 82,442 | +0.16(+0.63%) |
Nov 08, 2016 | 26.20 | 26.33 | 26.15 | 26.23 | 14,457 | -0.02(-0.10%) |
Nov 07, 2016 | 26.30 | 26.33 | 26.20 | 26.25 | 20,011 | +0.25(+0.96%) |
Nov 04, 2016 | 26.15 | 26.15 | 26.00 | 26.00 | 19,434 | -0.16(-0.59%) |
Nov 03, 2016 | 26.35 | 26.35 | 26.16 | 26.16 | 22,797 | -0.07(-0.29%) |
Nov 02, 2016 | 26.38 | 26.38 | 26.16 | 26.23 | 47,255 | -0.11(-0.42%) |