Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.80 | 25.05 | 24.28 | 24.70 | 382,918 | -0.12(-0.48%) |
Jan 30, 2017 | 25.10 | 25.15 | 24.51 | 24.82 | 353,665 | -0.28(-1.12%) |
Jan 27, 2017 | 24.82 | 25.89 | 24.73 | 25.10 | 441,712 | +0.23(+0.92%) |
Jan 26, 2017 | 26.40 | 27.19 | 24.51 | 24.87 | 791,517 | -1.51(-5.72%) |
Jan 25, 2017 | 25.73 | 26.57 | 25.37 | 26.38 | 309,725 | +0.65(+2.53%) |
Jan 24, 2017 | 24.99 | 25.89 | 24.73 | 25.73 | 235,117 | +0.78(+3.13%) |
Jan 23, 2017 | 24.65 | 24.97 | 24.19 | 24.95 | 220,164 | +0.31(+1.26%) |
Jan 20, 2017 | 25.09 | 25.09 | 24.54 | 24.64 | 119,373 | -0.46(-1.83%) |
Jan 19, 2017 | 25.49 | 25.49 | 24.90 | 25.10 | 106,725 | -0.39(-1.53%) |
Jan 18, 2017 | 25.77 | 25.77 | 25.06 | 25.49 | 126,084 | -0.22(-0.86%) |
Jan 17, 2017 | 26.26 | 26.26 | 25.43 | 25.71 | 134,622 | -0.70(-2.67%) |
Jan 13, 2017 | 26.41 | 26.41 | 26.41 | 0 | +1.52(+6.13%) | |
Jan 12, 2017 | 24.12 | 25.00 | 23.84 | 24.89 | 231,422 | +0.64(+2.64%) |
Jan 11, 2017 | 24.45 | 24.65 | 23.29 | 24.25 | 246,425 | -0.36(-1.46%) |
Jan 10, 2017 | 23.45 | 24.63 | 23.32 | 24.61 | 364,189 | +1.25(+5.33%) |
Jan 09, 2017 | 23.47 | 23.68 | 23.28 | 23.36 | 204,903 | -0.08(-0.32%) |
Jan 06, 2017 | 23.63 | 23.95 | 23.34 | 23.44 | 219,488 | -0.18(-0.76%) |
Jan 05, 2017 | 23.79 | 24.11 | 23.54 | 23.62 | 147,173 | -0.22(-0.92%) |
Jan 04, 2017 | 24.14 | 24.33 | 23.77 | 23.84 | 226,491 | -0.27(-1.12%) |
Jan 03, 2017 | 24.44 | 24.68 | 23.64 | 24.11 | 191,629 | -0.10(-0.41%) |
Dec 30, 2016 | 24.21 | 24.21 | 24.21 | 0 | -0.04(-0.16%) | |
Dec 29, 2016 | 24.55 | 24.73 | 24.00 | 24.25 | 118,775 | -0.22(-0.90%) |
Dec 28, 2016 | 25.03 | 25.14 | 24.32 | 24.47 | 208,341 | -0.55(-2.20%) |
Dec 27, 2016 | 25.79 | 26.08 | 24.95 | 25.02 | 130,510 | -0.77(-2.99%) |
Dec 23, 2016 | 25.79 | 25.79 | 25.79 | 0 | +0.60(+2.38%) | |
Dec 22, 2016 | 24.91 | 25.43 | 24.32 | 25.19 | 167,136 | +0.25(+1.00%) |
Dec 21, 2016 | 25.67 | 25.81 | 24.84 | 24.94 | 187,698 | -0.84(-3.26%) |
Dec 20, 2016 | 25.75 | 25.95 | 25.59 | 25.78 | 198,845 | +0.15(+0.59%) |
Dec 19, 2016 | 26.05 | 26.45 | 25.59 | 25.63 | 182,959 | -0.37(-1.42%) |
Dec 16, 2016 | 26.31 | 26.70 | 25.88 | 26.00 | 318,540 | -0.23(-0.88%) |
Dec 15, 2016 | 25.79 | 26.68 | 25.71 | 26.23 | 275,236 | +0.49(+1.90%) |
Dec 14, 2016 | 25.67 | 25.96 | 25.30 | 25.74 | 560,921 | +0.07(+0.27%) |
Dec 13, 2016 | 25.83 | 26.18 | 25.52 | 25.67 | 306,593 | +0.18(+0.71%) |
Dec 12, 2016 | 24.97 | 25.63 | 24.82 | 25.49 | 315,918 | +0.43(+1.72%) |
Dec 09, 2016 | 25.17 | 25.54 | 24.96 | 25.06 | 472,350 | -0.04(-0.16%) |
Dec 08, 2016 | 24.42 | 25.11 | 24.00 | 25.10 | 201,074 | +0.75(+3.08%) |
Dec 07, 2016 | 23.97 | 24.36 | 23.42 | 24.35 | 183,942 | +0.35(+1.46%) |
Dec 06, 2016 | 24.00 | 24.14 | 23.61 | 24.00 | 159,636 | +0.15(+0.63%) |
Dec 05, 2016 | 23.57 | 23.87 | 23.32 | 23.85 | 180,475 | +0.46(+1.97%) |
Dec 02, 2016 | 23.41 | 23.91 | 23.00 | 23.39 | 182,283 | +0.04(+0.17%) |
Dec 01, 2016 | 24.15 | 24.29 | 23.02 | 23.35 | 346,130 | -0.84(-3.47%) |
Nov 30, 2016 | 25.02 | 25.10 | 24.01 | 24.19 | 254,711 | -0.73(-2.93%) |
Nov 29, 2016 | 24.62 | 25.06 | 24.35 | 24.92 | 262,963 | +0.20(+0.81%) |
Nov 28, 2016 | 25.53 | 26.10 | 24.68 | 24.72 | 171,693 | -0.87(-3.40%) |
Nov 25, 2016 | 26.07 | 26.19 | 25.46 | 25.59 | 74,680 | -0.60(-2.29%) |
Nov 23, 2016 | 26.19 | 26.19 | 26.19 | 0 | +0.45(+1.75%) | |
Nov 22, 2016 | 26.41 | 26.41 | 24.96 | 25.74 | 406,496 | -0.65(-2.46%) |
Nov 21, 2016 | 26.99 | 27.00 | 26.18 | 26.39 | 250,017 | -0.53(-1.97%) |
Nov 18, 2016 | 26.86 | 27.13 | 25.81 | 26.92 | 333,037 | +0.04(+0.15%) |
Nov 17, 2016 | 27.18 | 27.38 | 26.46 | 26.88 | 357,449 | -0.26(-0.96%) |
Nov 16, 2016 | 26.27 | 27.20 | 24.61 | 27.14 | 284,721 | +0.80(+3.04%) |
Nov 15, 2016 | 25.03 | 26.45 | 24.22 | 26.34 | 535,285 | +1.39(+5.57%) |
Nov 14, 2016 | 25.49 | 25.60 | 24.69 | 24.95 | 360,901 | -0.28(-1.11%) |
Nov 11, 2016 | 25.66 | 25.90 | 25.10 | 25.23 | 820,493 | -0.43(-1.68%) |
Nov 10, 2016 | 24.87 | 25.79 | 24.53 | 25.66 | 465,136 | +1.15(+4.69%) |
Nov 09, 2016 | 24.09 | 24.52 | 22.85 | 24.51 | 239,239 | +0.33(+1.36%) |
Nov 08, 2016 | 23.65 | 24.22 | 23.36 | 24.18 | 181,878 | +0.51(+2.15%) |
Nov 07, 2016 | 23.44 | 23.77 | 23.26 | 23.67 | 207,679 | +0.71(+3.09%) |
Nov 04, 2016 | 22.56 | 23.27 | 22.48 | 22.96 | 190,938 | +0.40(+1.77%) |
Nov 03, 2016 | 23.07 | 23.07 | 22.52 | 22.56 | 185,283 | -0.39(-1.70%) |
Nov 02, 2016 | 23.18 | 23.36 | 22.77 | 22.95 | 394,456 | -0.36(-1.54%) |