Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.60 | 25.43 | 24.23 | 25.40 | 357,090 | +0.70(+2.83%) |
Jan 30, 2017 | 25.10 | 25.20 | 24.55 | 24.70 | 322,017 | -0.55(-2.18%) |
Jan 27, 2017 | 25.35 | 25.50 | 25.15 | 25.25 | 226,148 | +0.00(+0.00%) |
Jan 26, 2017 | 25.80 | 25.95 | 25.05 | 25.25 | 170,237 | -0.55(-2.13%) |
Jan 25, 2017 | 25.00 | 25.85 | 24.80 | 25.80 | 484,433 | +0.80(+3.20%) |
Jan 24, 2017 | 25.45 | 25.75 | 24.95 | 25.00 | 369,990 | -0.40(-1.57%) |
Jan 23, 2017 | 25.60 | 25.85 | 25.27 | 25.40 | 126,299 | -0.20(-0.78%) |
Jan 20, 2017 | 25.75 | 25.75 | 25.45 | 25.60 | 160,349 | -0.10(-0.39%) |
Jan 19, 2017 | 26.35 | 26.35 | 25.65 | 25.70 | 164,042 | -0.65(-2.47%) |
Jan 18, 2017 | 26.60 | 26.60 | 25.93 | 26.35 | 166,941 | -0.05(-0.19%) |
Jan 17, 2017 | 26.65 | 26.65 | 26.10 | 26.40 | 205,030 | -0.30(-1.12%) |
Jan 13, 2017 | 26.70 | 26.70 | 26.70 | 0 | +0.60(+2.30%) | |
Jan 12, 2017 | 25.85 | 26.25 | 25.15 | 26.10 | 224,598 | +0.10(+0.38%) |
Jan 11, 2017 | 26.05 | 26.15 | 25.55 | 26.00 | 239,771 | +0.05(+0.19%) |
Jan 10, 2017 | 25.70 | 26.20 | 25.60 | 25.95 | 201,986 | +0.30(+1.17%) |
Jan 09, 2017 | 25.15 | 25.85 | 25.15 | 25.65 | 465,086 | +0.40(+1.58%) |
Jan 06, 2017 | 25.85 | 25.85 | 25.15 | 25.25 | 218,371 | -0.45(-1.75%) |
Jan 05, 2017 | 26.00 | 26.35 | 25.45 | 25.70 | 250,557 | -0.35(-1.34%) |
Jan 04, 2017 | 26.30 | 26.46 | 26.00 | 26.05 | 276,529 | -0.15(-0.57%) |
Jan 03, 2017 | 26.50 | 26.50 | 25.75 | 26.20 | 305,055 | -0.30(-1.13%) |
Dec 30, 2016 | 26.50 | 26.50 | 26.50 | 0 | +0.15(+0.57%) | |
Dec 29, 2016 | 26.40 | 26.65 | 25.93 | 26.35 | 101,852 | +0.10(+0.38%) |
Dec 28, 2016 | 26.45 | 26.60 | 25.90 | 26.25 | 107,576 | -0.10(-0.38%) |
Dec 27, 2016 | 26.40 | 26.70 | 26.25 | 26.35 | 101,624 | -0.05(-0.19%) |
Dec 23, 2016 | 26.40 | 26.40 | 26.40 | 0 | +0.15(+0.57%) | |
Dec 22, 2016 | 26.65 | 26.80 | 26.10 | 26.25 | 153,043 | -0.25(-0.94%) |
Dec 21, 2016 | 26.60 | 26.70 | 26.45 | 26.50 | 148,898 | -0.15(-0.56%) |
Dec 20, 2016 | 26.25 | 26.75 | 25.85 | 26.65 | 242,132 | +0.60(+2.30%) |
Dec 19, 2016 | 25.95 | 26.55 | 25.55 | 26.05 | 181,714 | +0.10(+0.39%) |
Dec 16, 2016 | 26.45 | 26.55 | 25.90 | 25.95 | 430,229 | -0.40(-1.52%) |
Dec 15, 2016 | 26.00 | 26.75 | 25.61 | 26.35 | 641,910 | +0.45(+1.74%) |
Dec 14, 2016 | 26.15 | 26.35 | 25.75 | 25.90 | 291,671 | -0.20(-0.77%) |
Dec 13, 2016 | 26.80 | 26.85 | 25.85 | 26.10 | 472,034 | -0.35(-1.32%) |
Dec 12, 2016 | 26.50 | 26.80 | 26.20 | 26.45 | 403,816 | -0.15(-0.56%) |
Dec 09, 2016 | 26.20 | 26.80 | 26.10 | 26.60 | 328,138 | +0.60(+2.31%) |
Dec 08, 2016 | 25.55 | 26.75 | 25.50 | 26.00 | 397,501 | +0.40(+1.56%) |
Dec 07, 2016 | 25.25 | 25.75 | 25.00 | 25.60 | 328,170 | +0.30(+1.19%) |
Dec 06, 2016 | 24.90 | 25.30 | 24.60 | 25.30 | 360,569 | +0.55(+2.22%) |
Dec 05, 2016 | 24.85 | 25.05 | 24.50 | 24.75 | 245,664 | +0.15(+0.61%) |
Dec 02, 2016 | 24.25 | 24.90 | 24.25 | 24.60 | 260,197 | +0.40(+1.65%) |
Dec 01, 2016 | 23.60 | 24.20 | 23.55 | 24.20 | 531,058 | +0.65(+2.76%) |
Nov 30, 2016 | 23.95 | 23.95 | 23.25 | 23.55 | 295,652 | -0.30(-1.26%) |
Nov 29, 2016 | 24.05 | 24.10 | 23.70 | 23.85 | 196,010 | -0.25(-1.04%) |
Nov 28, 2016 | 24.15 | 24.50 | 23.95 | 24.10 | 195,351 | -0.20(-0.82%) |
Nov 25, 2016 | 24.10 | 24.30 | 23.95 | 24.30 | 63,228 | +0.20(+0.83%) |
Nov 23, 2016 | 24.10 | 24.10 | 24.10 | 0 | +0.15(+0.63%) | |
Nov 22, 2016 | 23.95 | 23.98 | 23.35 | 23.95 | 198,659 | +0.00(+0.00%) |
Nov 21, 2016 | 23.75 | 24.00 | 23.40 | 23.95 | 210,364 | +0.20(+0.84%) |
Nov 18, 2016 | 23.10 | 23.85 | 23.00 | 23.75 | 189,873 | +0.75(+3.26%) |
Nov 17, 2016 | 22.95 | 23.45 | 22.80 | 23.00 | 274,180 | +0.10(+0.44%) |
Nov 16, 2016 | 23.10 | 23.20 | 22.55 | 22.90 | 276,049 | -0.20(-0.87%) |
Nov 15, 2016 | 22.90 | 23.20 | 22.60 | 23.10 | 247,454 | +0.10(+0.43%) |
Nov 14, 2016 | 23.60 | 23.95 | 22.88 | 23.00 | 456,082 | +0.00(+0.00%) |
Nov 11, 2016 | 22.50 | 23.20 | 22.10 | 23.00 | 315,565 | +0.60(+2.68%) |
Nov 10, 2016 | 22.40 | 22.70 | 21.80 | 22.40 | 287,491 | +0.30(+1.36%) |
Nov 09, 2016 | 21.60 | 22.15 | 21.25 | 22.10 | 309,700 | +0.45(+2.08%) |
Nov 08, 2016 | 21.15 | 22.05 | 21.05 | 21.65 | 253,204 | +0.40(+1.88%) |
Nov 07, 2016 | 21.30 | 21.50 | 20.95 | 21.25 | 299,958 | +0.50(+2.41%) |
Nov 04, 2016 | 21.15 | 21.20 | 20.70 | 20.75 | 278,816 | -0.30(-1.43%) |
Nov 03, 2016 | 21.25 | 21.40 | 21.02 | 21.05 | 247,052 | -0.10(-0.47%) |
Nov 02, 2016 | 21.10 | 21.40 | 21.05 | 21.15 | 274,649 | +0.10(+0.48%) |