Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.63 | 26.30 | 25.42 | 26.19 | 136,210 | +0.47(+1.83%) |
Jan 30, 2017 | 25.92 | 25.92 | 25.44 | 25.72 | 87,327 | -0.24(-0.92%) |
Jan 27, 2017 | 25.87 | 26.14 | 25.86 | 25.96 | 58,711 | +0.04(+0.15%) |
Jan 26, 2017 | 26.32 | 26.50 | 25.59 | 25.92 | 90,571 | -0.17(-0.65%) |
Jan 25, 2017 | 25.72 | 26.16 | 25.61 | 26.09 | 182,126 | +0.69(+2.72%) |
Jan 24, 2017 | 24.96 | 25.51 | 24.74 | 25.40 | 106,190 | +0.40(+1.60%) |
Jan 23, 2017 | 25.22 | 25.23 | 24.70 | 25.00 | 67,469 | -0.23(-0.91%) |
Jan 20, 2017 | 25.64 | 25.67 | 25.05 | 25.23 | 99,842 | -0.37(-1.45%) |
Jan 19, 2017 | 25.31 | 25.67 | 25.04 | 25.60 | 94,635 | +0.31(+1.23%) |
Jan 18, 2017 | 25.26 | 25.81 | 25.04 | 25.29 | 93,553 | -0.08(-0.32%) |
Jan 17, 2017 | 25.95 | 25.95 | 25.32 | 25.37 | 109,722 | -0.49(-1.89%) |
Jan 13, 2017 | 25.86 | 25.86 | 25.86 | 0 | +0.10(+0.39%) | |
Jan 12, 2017 | 25.89 | 26.00 | 25.12 | 25.76 | 139,147 | -0.34(-1.30%) |
Jan 11, 2017 | 26.11 | 26.35 | 25.35 | 26.10 | 99,557 | +0.06(+0.23%) |
Jan 10, 2017 | 26.02 | 26.33 | 25.90 | 26.04 | 137,713 | +0.06(+0.23%) |
Jan 09, 2017 | 26.18 | 26.39 | 25.89 | 25.98 | 112,359 | -0.40(-1.52%) |
Jan 06, 2017 | 26.24 | 26.62 | 26.02 | 26.38 | 98,964 | +0.15(+0.57%) |
Jan 05, 2017 | 27.28 | 27.43 | 26.21 | 26.23 | 151,907 | -1.10(-4.02%) |
Jan 04, 2017 | 26.95 | 27.39 | 26.95 | 27.33 | 134,832 | +0.40(+1.49%) |
Jan 03, 2017 | 27.13 | 27.25 | 26.43 | 26.93 | 153,793 | +0.10(+0.37%) |
Dec 30, 2016 | 26.83 | 26.83 | 26.83 | 0 | -0.24(-0.89%) | |
Dec 29, 2016 | 26.81 | 27.10 | 26.55 | 27.07 | 108,211 | +0.27(+1.01%) |
Dec 28, 2016 | 27.34 | 27.47 | 26.65 | 26.80 | 137,381 | -0.56(-2.05%) |
Dec 27, 2016 | 26.74 | 27.51 | 26.51 | 27.36 | 94,175 | +0.52(+1.94%) |
Dec 23, 2016 | 26.84 | 26.84 | 26.84 | 0 | -0.23(-0.85%) | |
Dec 22, 2016 | 27.55 | 27.69 | 26.83 | 27.07 | 215,833 | -0.38(-1.38%) |
Dec 21, 2016 | 28.00 | 28.00 | 27.39 | 27.45 | 107,106 | -0.53(-1.89%) |
Dec 20, 2016 | 28.00 | 28.19 | 27.71 | 27.98 | 121,112 | +0.02(+0.07%) |
Dec 19, 2016 | 27.17 | 28.01 | 27.14 | 27.96 | 180,128 | +0.70(+2.57%) |
Dec 16, 2016 | 27.33 | 27.99 | 27.14 | 27.26 | 621,455 | -0.09(-0.33%) |
Dec 15, 2016 | 27.42 | 27.82 | 27.27 | 27.35 | 128,974 | -0.02(-0.07%) |
Dec 14, 2016 | 27.78 | 28.05 | 27.23 | 27.37 | 178,216 | -0.56(-2.01%) |
Dec 13, 2016 | 28.32 | 28.40 | 27.80 | 27.93 | 131,191 | -0.18(-0.64%) |
Dec 12, 2016 | 28.89 | 28.89 | 27.74 | 28.11 | 145,980 | -0.77(-2.67%) |
Dec 09, 2016 | 28.96 | 28.99 | 28.10 | 28.88 | 235,021 | -0.14(-0.48%) |
Dec 08, 2016 | 27.49 | 29.07 | 26.91 | 29.02 | 496,485 | +1.40(+5.07%) |
Dec 07, 2016 | 26.41 | 27.64 | 25.76 | 27.62 | 1,250,076 | -1.72(-5.86%) |
Dec 06, 2016 | 28.59 | 29.42 | 28.39 | 29.34 | 288,226 | +0.76(+2.66%) |
Dec 05, 2016 | 28.00 | 28.64 | 27.79 | 28.58 | 159,155 | +0.58(+2.07%) |
Dec 02, 2016 | 27.98 | 28.08 | 27.77 | 28.00 | 112,742 | +0.16(+0.57%) |
Dec 01, 2016 | 28.52 | 28.84 | 27.53 | 27.84 | 190,020 | -0.46(-1.63%) |
Nov 30, 2016 | 28.43 | 28.62 | 28.00 | 28.30 | 123,379 | +0.12(+0.43%) |
Nov 29, 2016 | 28.05 | 28.40 | 28.00 | 28.18 | 195,155 | +0.04(+0.14%) |
Nov 28, 2016 | 28.38 | 28.40 | 28.00 | 28.14 | 132,942 | -0.40(-1.40%) |
Nov 25, 2016 | 28.55 | 28.56 | 27.95 | 28.54 | 76,252 | -0.05(-0.17%) |
Nov 23, 2016 | 28.59 | 28.59 | 28.59 | 0 | +0.06(+0.21%) | |
Nov 22, 2016 | 27.62 | 28.60 | 27.40 | 28.53 | 197,891 | +0.99(+3.59%) |
Nov 21, 2016 | 27.67 | 27.71 | 27.01 | 27.54 | 156,537 | -0.01(-0.04%) |
Nov 18, 2016 | 27.53 | 27.73 | 27.09 | 27.55 | 107,868 | +0.02(+0.07%) |
Nov 17, 2016 | 27.53 | 27.96 | 27.32 | 27.53 | 148,417 | -0.02(-0.07%) |
Nov 16, 2016 | 27.70 | 27.85 | 27.14 | 27.55 | 135,913 | -0.15(-0.54%) |
Nov 15, 2016 | 28.77 | 28.77 | 27.06 | 27.70 | 184,634 | -1.04(-3.62%) |
Nov 14, 2016 | 28.29 | 28.80 | 27.10 | 28.74 | 207,410 | +0.79(+2.83%) |
Nov 11, 2016 | 27.02 | 28.13 | 26.39 | 27.95 | 259,207 | +1.06(+3.94%) |
Nov 10, 2016 | 26.92 | 27.30 | 26.50 | 26.89 | 240,591 | +0.39(+1.47%) |
Nov 09, 2016 | 24.27 | 26.64 | 23.82 | 26.50 | 370,042 | +2.00(+8.16%) |
Nov 08, 2016 | 24.62 | 24.73 | 24.35 | 24.50 | 125,849 | -0.10(-0.41%) |
Nov 07, 2016 | 24.44 | 24.75 | 24.21 | 24.60 | 160,593 | +0.60(+2.50%) |
Nov 04, 2016 | 23.78 | 24.20 | 23.66 | 24.00 | 124,895 | +0.20(+0.84%) |
Nov 03, 2016 | 23.67 | 23.88 | 23.40 | 23.80 | 128,102 | +0.10(+0.42%) |
Nov 02, 2016 | 23.96 | 23.99 | 23.45 | 23.70 | 163,864 | -0.20(-0.84%) |