Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.06 | 26.30 | 25.70 | 25.99 | 232,487 | -0.25(-0.95%) |
Jan 30, 2017 | 26.34 | 26.34 | 25.85 | 26.24 | 264,620 | -0.13(-0.49%) |
Jan 27, 2017 | 25.92 | 26.55 | 25.77 | 26.37 | 173,901 | +0.53(+2.05%) |
Jan 26, 2017 | 26.48 | 26.75 | 25.69 | 25.84 | 169,443 | -0.48(-1.82%) |
Jan 25, 2017 | 25.29 | 26.42 | 25.29 | 26.32 | 181,803 | +1.35(+5.41%) |
Jan 24, 2017 | 25.04 | 25.16 | 24.85 | 24.97 | 100,081 | -0.03(-0.12%) |
Jan 23, 2017 | 25.06 | 25.40 | 24.74 | 25.00 | 280,596 | -0.11(-0.44%) |
Jan 20, 2017 | 25.34 | 26.10 | 25.03 | 25.11 | 287,616 | -0.22(-0.87%) |
Jan 19, 2017 | 25.33 | 25.64 | 24.93 | 25.33 | 215,349 | +0.17(+0.68%) |
Jan 18, 2017 | 24.98 | 25.28 | 24.73 | 25.16 | 96,985 | +0.16(+0.64%) |
Jan 17, 2017 | 25.40 | 25.88 | 24.46 | 25.00 | 301,574 | -0.45(-1.77%) |
Jan 13, 2017 | 25.45 | 25.45 | 25.45 | 0 | +0.59(+2.37%) | |
Jan 12, 2017 | 25.49 | 25.49 | 24.81 | 24.86 | 204,826 | -0.68(-2.66%) |
Jan 11, 2017 | 24.86 | 25.60 | 24.57 | 25.54 | 181,855 | +0.74(+2.98%) |
Jan 10, 2017 | 23.91 | 25.20 | 23.80 | 24.80 | 343,842 | +0.89(+3.72%) |
Jan 09, 2017 | 24.06 | 24.35 | 23.52 | 23.91 | 255,343 | -0.22(-0.91%) |
Jan 06, 2017 | 24.18 | 24.83 | 23.92 | 24.13 | 192,581 | +0.05(+0.21%) |
Jan 05, 2017 | 24.62 | 24.84 | 24.05 | 24.08 | 494,874 | -0.43(-1.75%) |
Jan 04, 2017 | 24.75 | 25.03 | 23.90 | 24.51 | 281,852 | -0.11(-0.45%) |
Jan 03, 2017 | 25.06 | 25.52 | 24.64 | 24.62 | 549,716 | -0.39(-1.56%) |
Dec 30, 2016 | 25.01 | 25.01 | 25.01 | 0 | -0.43(-1.69%) | |
Dec 29, 2016 | 25.43 | 25.95 | 25.19 | 25.44 | 118,694 | -0.06(-0.24%) |
Dec 28, 2016 | 25.85 | 25.92 | 25.00 | 25.50 | 172,191 | -0.31(-1.20%) |
Dec 27, 2016 | 25.64 | 25.88 | 25.51 | 25.81 | 108,603 | +0.37(+1.45%) |
Dec 23, 2016 | 25.44 | 25.44 | 25.44 | 0 | +0.40(+1.60%) | |
Dec 22, 2016 | 25.28 | 25.70 | 24.82 | 25.04 | 306,148 | -0.13(-0.52%) |
Dec 21, 2016 | 25.20 | 25.73 | 25.05 | 25.17 | 197,762 | -0.09(-0.36%) |
Dec 20, 2016 | 26.56 | 26.71 | 25.00 | 25.26 | 524,701 | -1.12(-4.25%) |
Dec 19, 2016 | 26.49 | 26.87 | 26.00 | 26.38 | 338,012 | -0.02(-0.08%) |
Dec 16, 2016 | 26.31 | 27.53 | 26.16 | 26.40 | 1,719,505 | +0.07(+0.27%) |
Dec 15, 2016 | 25.50 | 26.90 | 25.50 | 26.33 | 354,009 | +0.88(+3.46%) |
Dec 14, 2016 | 26.15 | 26.62 | 25.26 | 25.45 | 413,648 | -0.85(-3.23%) |
Dec 13, 2016 | 26.28 | 26.84 | 26.00 | 26.30 | 521,500 | +0.15(+0.57%) |
Dec 12, 2016 | 26.09 | 26.63 | 25.81 | 26.15 | 283,888 | +0.05(+0.19%) |
Dec 09, 2016 | 26.15 | 26.86 | 26.00 | 26.10 | 245,610 | -0.13(-0.50%) |
Dec 08, 2016 | 27.21 | 27.85 | 26.14 | 26.23 | 347,236 | -1.02(-3.74%) |
Dec 07, 2016 | 27.85 | 28.40 | 26.91 | 27.25 | 554,814 | -0.49(-1.77%) |
Dec 06, 2016 | 28.32 | 28.40 | 25.88 | 27.74 | 1,055,354 | +1.72(+6.61%) |
Dec 05, 2016 | 26.60 | 27.49 | 25.72 | 26.02 | 782,164 | -0.27(-1.03%) |
Dec 02, 2016 | 28.16 | 28.32 | 25.54 | 26.29 | 1,124,893 | -1.49(-5.36%) |
Dec 01, 2016 | 31.74 | 31.74 | 27.70 | 27.78 | 502,493 | -3.96(-12.48%) |
Nov 30, 2016 | 32.17 | 32.20 | 30.69 | 31.74 | 205,725 | -0.18(-0.56%) |
Nov 29, 2016 | 31.38 | 32.52 | 30.01 | 31.92 | 184,585 | +0.61(+1.95%) |
Nov 28, 2016 | 32.84 | 32.84 | 31.13 | 31.31 | 159,568 | -1.53(-4.66%) |
Nov 25, 2016 | 32.53 | 32.96 | 32.00 | 32.84 | 102,499 | +0.59(+1.83%) |
Nov 23, 2016 | 32.25 | 32.25 | 32.25 | 0 | +0.83(+2.64%) | |
Nov 22, 2016 | 31.06 | 32.20 | 29.85 | 31.42 | 365,797 | -0.03(-0.10%) |
Nov 21, 2016 | 29.70 | 31.50 | 29.67 | 31.45 | 677,277 | +1.94(+6.57%) |
Nov 18, 2016 | 29.75 | 29.75 | 29.06 | 29.51 | 205,107 | -0.13(-0.44%) |
Nov 17, 2016 | 29.80 | 29.95 | 28.98 | 29.64 | 189,184 | +0.14(+0.47%) |
Nov 16, 2016 | 28.41 | 29.79 | 27.63 | 29.50 | 281,768 | +1.20(+4.24%) |
Nov 15, 2016 | 27.69 | 28.48 | 27.00 | 28.30 | 213,633 | +0.58(+2.09%) |
Nov 14, 2016 | 26.50 | 28.28 | 26.31 | 27.72 | 268,339 | +1.42(+5.40%) |
Nov 11, 2016 | 25.56 | 26.34 | 25.29 | 26.30 | 129,186 | +0.51(+1.98%) |
Nov 10, 2016 | 26.00 | 26.41 | 25.40 | 25.79 | 280,632 | +0.30(+1.18%) |
Nov 09, 2016 | 24.99 | 26.25 | 24.90 | 25.49 | 280,073 | +0.19(+0.75%) |
Nov 08, 2016 | 25.38 | 25.48 | 25.00 | 25.30 | 311,332 | -0.28(-1.09%) |
Nov 07, 2016 | 25.63 | 25.76 | 25.10 | 25.58 | 171,101 | +0.32(+1.27%) |
Nov 04, 2016 | 25.25 | 25.92 | 25.08 | 25.26 | 211,621 | +0.20(+0.80%) |
Nov 03, 2016 | 25.12 | 25.35 | 24.85 | 25.06 | 247,360 | -0.05(-0.20%) |
Nov 02, 2016 | 25.00 | 25.30 | 24.65 | 25.11 | 259,721 | +0.13(+0.52%) |