Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.98 | 28.07 | 27.86 | 28.04 | 83,868 | -0.03(-0.09%) |
Jan 30, 2017 | 28.12 | 28.12 | 27.94 | 28.07 | 197,310 | -0.15(-0.53%) |
Jan 27, 2017 | 28.30 | 28.30 | 28.17 | 28.21 | 169,886 | -0.05(-0.16%) |
Jan 26, 2017 | 28.30 | 28.32 | 28.25 | 28.26 | 53,342 | +0.00(+0.00%) |
Jan 25, 2017 | 28.19 | 28.29 | 28.09 | 28.26 | 199,972 | +0.24(+0.87%) |
Jan 24, 2017 | 27.89 | 28.05 | 27.86 | 28.02 | 117,900 | +0.20(+0.73%) |
Jan 23, 2017 | 27.91 | 27.91 | 27.73 | 27.82 | 51,108 | -0.06(-0.23%) |
Jan 20, 2017 | 27.97 | 27.99 | 27.82 | 27.88 | 80,844 | +0.06(+0.21%) |
Jan 19, 2017 | 28.01 | 28.01 | 27.75 | 27.82 | 63,976 | -0.15(-0.54%) |
Jan 18, 2017 | 28.00 | 28.00 | 27.91 | 27.97 | 74,814 | +0.04(+0.13%) |
Jan 17, 2017 | 27.96 | 27.97 | 27.85 | 27.93 | 36,742 | -0.07(-0.25%) |
Jan 13, 2017 | 28.00 | 28.00 | 28.00 | 0 | +0.04(+0.14%) | |
Jan 12, 2017 | 27.86 | 27.96 | 27.78 | 27.96 | 197,756 | -0.02(-0.09%) |
Jan 11, 2017 | 28.01 | 28.01 | 27.82 | 27.99 | 118,002 | -0.03(-0.11%) |
Jan 10, 2017 | 28.05 | 28.12 | 27.97 | 28.02 | 67,304 | -0.02(-0.07%) |
Jan 09, 2017 | 28.11 | 28.11 | 28.02 | 28.04 | 68,210 | -0.08(-0.30%) |
Jan 06, 2017 | 28.04 | 28.18 | 28.02 | 28.12 | 46,412 | +0.08(+0.30%) |
Jan 05, 2017 | 28.05 | 28.05 | 27.91 | 28.04 | 41,928 | -0.04(-0.15%) |
Jan 04, 2017 | 28.00 | 28.11 | 28.00 | 28.08 | 97,508 | +0.22(+0.78%) |
Jan 03, 2017 | 27.79 | 27.91 | 27.71 | 27.86 | 37,028 | +0.24(+0.87%) |
Dec 30, 2016 | 27.62 | 27.62 | 27.62 | 0 | -0.11(-0.41%) | |
Dec 29, 2016 | 27.67 | 27.76 | 27.66 | 27.74 | 34,412 | +0.04(+0.13%) |
Dec 28, 2016 | 27.95 | 27.95 | 27.70 | 27.70 | 65,170 | -0.26(-0.93%) |
Dec 27, 2016 | 27.89 | 28.02 | 27.89 | 27.96 | 27,494 | +0.09(+0.34%) |
Dec 23, 2016 | 27.87 | 27.87 | 27.87 | 0 | +0.05(+0.16%) | |
Dec 22, 2016 | 27.93 | 27.93 | 27.79 | 27.82 | 133,570 | -0.12(-0.41%) |
Dec 21, 2016 | 28.00 | 28.05 | 27.93 | 27.94 | 52,624 | -0.05(-0.19%) |
Dec 20, 2016 | 27.93 | 28.04 | 27.93 | 27.99 | 62,050 | +0.09(+0.34%) |
Dec 19, 2016 | 27.93 | 27.98 | 27.87 | 27.90 | 24,666 | +0.03(+0.13%) |
Dec 16, 2016 | 27.94 | 27.94 | 27.83 | 27.86 | 233,501 | -0.03(-0.11%) |
Dec 15, 2016 | 27.79 | 27.96 | 27.72 | 27.90 | 71,768 | +0.14(+0.49%) |
Dec 14, 2016 | 27.99 | 28.07 | 27.76 | 27.76 | 58,876 | -0.24(-0.85%) |
Dec 13, 2016 | 27.95 | 28.09 | 27.87 | 28.00 | 97,612 | +0.15(+0.55%) |
Dec 12, 2016 | 27.85 | 27.96 | 27.76 | 27.84 | 71,403 | -0.06(-0.23%) |
Dec 09, 2016 | 27.72 | 27.91 | 27.71 | 27.91 | 48,339 | +0.14(+0.52%) |
Dec 08, 2016 | 27.77 | 27.82 | 27.66 | 27.76 | 88,539 | +0.09(+0.34%) |
Dec 07, 2016 | 27.38 | 27.70 | 27.37 | 27.67 | 123,894 | +0.34(+1.26%) |
Dec 06, 2016 | 27.36 | 27.36 | 27.18 | 27.33 | 38,018 | +0.12(+0.44%) |
Dec 05, 2016 | 27.12 | 27.21 | 27.12 | 27.21 | 76,085 | +0.22(+0.83%) |
Dec 02, 2016 | 27.06 | 27.09 | 26.94 | 26.98 | 48,162 | +0.03(+0.13%) |
Dec 01, 2016 | 27.09 | 27.11 | 26.91 | 26.95 | 85,879 | -0.13(-0.48%) |
Nov 30, 2016 | 27.30 | 27.32 | 27.08 | 27.08 | 100,750 | -0.19(-0.70%) |
Nov 29, 2016 | 27.23 | 27.35 | 27.21 | 27.27 | 43,178 | +0.05(+0.19%) |
Nov 28, 2016 | 27.39 | 27.39 | 27.21 | 27.22 | 66,180 | -0.14(-0.51%) |
Nov 25, 2016 | 27.28 | 27.36 | 27.28 | 27.36 | 18,482 | +0.18(+0.64%) |
Nov 23, 2016 | 27.18 | 27.18 | 27.18 | 0 | -0.03(-0.09%) | |
Nov 22, 2016 | 27.20 | 27.23 | 27.12 | 27.21 | 35,184 | +0.07(+0.25%) |
Nov 21, 2016 | 27.04 | 27.15 | 27.04 | 27.14 | 44,235 | +0.22(+0.80%) |
Nov 18, 2016 | 26.98 | 27.00 | 26.92 | 26.92 | 73,253 | -0.11(-0.41%) |
Nov 17, 2016 | 26.92 | 27.03 | 26.88 | 27.03 | 78,869 | +0.14(+0.52%) |
Nov 16, 2016 | 26.94 | 26.94 | 26.83 | 26.89 | 80,263 | -0.11(-0.41%) |
Nov 15, 2016 | 26.91 | 27.00 | 26.83 | 27.00 | 83,941 | +0.20(+0.74%) |
Nov 14, 2016 | 26.66 | 26.86 | 26.66 | 26.80 | 87,691 | +0.17(+0.65%) |
Nov 11, 2016 | 26.48 | 26.63 | 26.48 | 26.63 | 12,956 | -0.03(-0.11%) |
Nov 10, 2016 | 26.70 | 26.76 | 26.48 | 26.66 | 123,703 | +0.17(+0.66%) |
Nov 09, 2016 | 25.86 | 26.59 | 25.86 | 26.48 | 73,490 | +0.46(+1.76%) |
Nov 08, 2016 | 25.92 | 26.13 | 25.91 | 26.03 | 53,955 | +0.03(+0.11%) |
Nov 07, 2016 | 25.75 | 26.01 | 25.75 | 26.00 | 55,624 | +0.58(+2.27%) |
Nov 04, 2016 | 25.40 | 25.61 | 25.38 | 25.42 | 305,651 | -0.03(-0.13%) |
Nov 03, 2016 | 25.67 | 25.67 | 25.40 | 25.45 | 74,693 | -0.16(-0.61%) |
Nov 02, 2016 | 25.72 | 25.72 | 25.59 | 25.61 | 26,526 | -0.16(-0.64%) |