Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.73 | 29.23 | 28.33 | 29.14 | 341,631 | +0.27(+0.93%) |
Jan 30, 2017 | 28.69 | 29.00 | 28.32 | 28.87 | 261,573 | -0.04(-0.15%) |
Jan 27, 2017 | 28.96 | 28.96 | 28.51 | 28.91 | 142,005 | +0.07(+0.23%) |
Jan 26, 2017 | 28.73 | 28.91 | 28.51 | 28.85 | 171,382 | +0.25(+0.86%) |
Jan 25, 2017 | 27.57 | 28.73 | 27.57 | 28.60 | 228,826 | +1.39(+5.10%) |
Jan 24, 2017 | 25.78 | 27.50 | 25.69 | 27.21 | 558,834 | +1.57(+6.11%) |
Jan 23, 2017 | 25.51 | 26.05 | 25.13 | 25.65 | 321,611 | -0.04(-0.17%) |
Jan 20, 2017 | 25.60 | 26.27 | 25.42 | 25.69 | 649,043 | +0.09(+0.35%) |
Jan 19, 2017 | 26.45 | 26.47 | 25.33 | 25.60 | 292,209 | -0.85(-3.21%) |
Jan 18, 2017 | 26.32 | 26.54 | 25.87 | 26.45 | 280,797 | +0.27(+1.03%) |
Jan 17, 2017 | 26.41 | 26.68 | 26.00 | 26.18 | 282,468 | -0.40(-1.52%) |
Jan 13, 2017 | 26.59 | 26.59 | 26.59 | 0 | +0.76(+2.95%) | |
Jan 12, 2017 | 26.14 | 26.27 | 25.56 | 25.83 | 140,196 | -0.45(-1.70%) |
Jan 11, 2017 | 25.83 | 26.32 | 25.65 | 26.27 | 201,048 | +0.36(+1.38%) |
Jan 10, 2017 | 26.00 | 26.23 | 25.51 | 25.91 | 214,076 | -0.04(-0.17%) |
Jan 09, 2017 | 26.36 | 26.50 | 25.85 | 25.96 | 172,984 | -0.54(-2.03%) |
Jan 06, 2017 | 26.54 | 27.26 | 26.14 | 26.50 | 333,749 | -0.18(-0.67%) |
Jan 05, 2017 | 27.26 | 27.35 | 26.45 | 26.68 | 237,468 | -0.76(-2.77%) |
Jan 04, 2017 | 27.35 | 27.62 | 26.99 | 27.44 | 266,493 | +0.13(+0.49%) |
Jan 03, 2017 | 27.30 | 27.44 | 26.90 | 27.30 | 267,856 | +0.22(+0.83%) |
Dec 30, 2016 | 27.08 | 27.08 | 27.08 | 0 | +0.22(+0.83%) | |
Dec 29, 2016 | 26.90 | 27.26 | 26.59 | 26.85 | 128,405 | -0.09(-0.33%) |
Dec 28, 2016 | 27.53 | 27.84 | 26.72 | 26.94 | 122,238 | -0.49(-1.79%) |
Dec 27, 2016 | 27.30 | 27.84 | 26.99 | 27.44 | 132,389 | +0.13(+0.49%) |
Dec 23, 2016 | 27.30 | 27.30 | 27.30 | 0 | +0.04(+0.16%) | |
Dec 22, 2016 | 28.02 | 28.20 | 26.99 | 27.26 | 97,887 | -0.76(-2.72%) |
Dec 21, 2016 | 28.06 | 28.24 | 27.66 | 28.02 | 152,825 | -0.18(-0.64%) |
Dec 20, 2016 | 27.44 | 28.20 | 27.30 | 28.20 | 208,439 | +0.81(+2.94%) |
Dec 19, 2016 | 26.72 | 27.51 | 26.63 | 27.39 | 279,998 | +0.76(+2.86%) |
Dec 16, 2016 | 27.53 | 27.88 | 26.54 | 26.63 | 678,822 | -0.90(-3.25%) |
Dec 15, 2016 | 27.12 | 27.53 | 26.72 | 27.53 | 301,067 | +0.36(+1.32%) |
Dec 14, 2016 | 27.62 | 28.02 | 27.12 | 27.17 | 175,465 | -0.63(-2.25%) |
Dec 13, 2016 | 28.33 | 28.42 | 27.62 | 27.79 | 224,092 | -0.45(-1.58%) |
Dec 12, 2016 | 28.87 | 29.18 | 27.70 | 28.24 | 254,451 | -0.81(-2.77%) |
Dec 09, 2016 | 29.00 | 29.14 | 28.56 | 29.05 | 256,480 | +0.18(+0.62%) |
Dec 08, 2016 | 29.05 | 29.09 | 28.38 | 28.87 | 236,907 | -0.13(-0.46%) |
Dec 07, 2016 | 28.78 | 29.11 | 28.78 | 29.00 | 222,810 | +0.04(+0.15%) |
Dec 06, 2016 | 27.88 | 29.05 | 27.50 | 28.96 | 373,216 | +1.12(+4.02%) |
Dec 05, 2016 | 27.44 | 27.84 | 27.12 | 27.84 | 215,928 | +0.58(+2.13%) |
Dec 02, 2016 | 27.48 | 27.79 | 27.12 | 27.26 | 148,941 | -0.40(-1.46%) |
Dec 01, 2016 | 27.44 | 27.68 | 27.21 | 27.66 | 225,468 | +0.18(+0.65%) |
Nov 30, 2016 | 27.57 | 27.75 | 27.26 | 27.48 | 332,377 | -0.04(-0.16%) |
Nov 29, 2016 | 27.30 | 27.88 | 27.21 | 27.53 | 139,331 | +0.22(+0.82%) |
Nov 28, 2016 | 28.24 | 28.24 | 27.17 | 27.30 | 221,682 | -0.94(-3.33%) |
Nov 25, 2016 | 27.97 | 28.42 | 27.88 | 28.24 | 92,105 | +0.18(+0.64%) |
Nov 23, 2016 | 28.06 | 28.06 | 28.06 | 0 | +0.36(+1.29%) | |
Nov 22, 2016 | 27.66 | 27.83 | 27.57 | 27.70 | 293,444 | +0.04(+0.16%) |
Nov 21, 2016 | 27.75 | 27.93 | 27.39 | 27.66 | 141,220 | +0.04(+0.16%) |
Nov 18, 2016 | 27.30 | 27.70 | 26.97 | 27.62 | 182,588 | +0.31(+1.15%) |
Nov 17, 2016 | 27.66 | 28.33 | 26.59 | 27.30 | 206,548 | -0.36(-1.29%) |
Nov 16, 2016 | 27.97 | 28.15 | 26.18 | 27.66 | 175,206 | -0.36(-1.28%) |
Nov 15, 2016 | 27.53 | 28.04 | 27.21 | 28.02 | 195,697 | +0.54(+1.95%) |
Nov 14, 2016 | 26.36 | 27.79 | 26.14 | 27.48 | 338,003 | +1.52(+5.86%) |
Nov 11, 2016 | 25.24 | 26.14 | 24.71 | 25.96 | 355,257 | +0.81(+3.20%) |
Nov 10, 2016 | 24.26 | 25.20 | 23.95 | 25.15 | 270,797 | +1.21(+5.05%) |
Nov 09, 2016 | 22.20 | 24.03 | 22.20 | 23.95 | 186,257 | +1.61(+7.21%) |
Nov 08, 2016 | 22.16 | 22.42 | 21.89 | 22.33 | 160,947 | +0.13(+0.60%) |
Nov 07, 2016 | 21.93 | 22.33 | 21.93 | 22.20 | 158,963 | +0.72(+3.36%) |
Nov 04, 2016 | 21.66 | 22.14 | 21.37 | 21.48 | 215,513 | -0.09(-0.41%) |
Nov 03, 2016 | 21.61 | 21.79 | 21.43 | 21.57 | 181,724 | +0.00(+0.00%) |
Nov 02, 2016 | 21.61 | 21.72 | 21.43 | 21.57 | 201,092 | -0.18(-0.82%) |