Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.90 | 28.60 | 27.55 | 27.90 | 531,945 | -0.05(-0.18%) |
Jan 30, 2017 | 27.65 | 28.00 | 26.55 | 27.95 | 374,628 | +0.20(+0.72%) |
Jan 27, 2017 | 27.50 | 27.95 | 27.35 | 27.75 | 322,063 | +0.20(+0.73%) |
Jan 26, 2017 | 27.75 | 27.90 | 26.85 | 27.55 | 283,785 | -0.20(-0.72%) |
Jan 25, 2017 | 26.70 | 28.05 | 26.50 | 27.75 | 248,951 | +1.25(+4.72%) |
Jan 24, 2017 | 26.30 | 26.55 | 25.60 | 26.50 | 423,103 | +0.30(+1.15%) |
Jan 23, 2017 | 26.00 | 26.25 | 25.65 | 26.20 | 187,919 | +0.15(+0.58%) |
Jan 20, 2017 | 26.15 | 26.80 | 25.70 | 26.05 | 230,987 | -0.05(-0.19%) |
Jan 19, 2017 | 25.45 | 26.20 | 25.35 | 26.10 | 258,951 | +0.65(+2.55%) |
Jan 18, 2017 | 25.30 | 25.60 | 25.05 | 25.45 | 184,699 | +0.25(+0.99%) |
Jan 17, 2017 | 26.95 | 27.25 | 24.90 | 25.20 | 434,333 | -1.95(-7.18%) |
Jan 13, 2017 | 27.15 | 27.15 | 27.15 | 0 | +0.15(+0.56%) | |
Jan 12, 2017 | 27.05 | 27.40 | 26.40 | 27.00 | 182,468 | -0.25(-0.92%) |
Jan 11, 2017 | 27.95 | 28.05 | 26.55 | 27.25 | 430,651 | -0.75(-2.68%) |
Jan 10, 2017 | 27.90 | 28.20 | 27.05 | 28.00 | 402,892 | +0.35(+1.27%) |
Jan 09, 2017 | 28.00 | 28.35 | 27.48 | 27.65 | 386,426 | -0.25(-0.90%) |
Jan 06, 2017 | 27.90 | 28.55 | 27.75 | 27.90 | 155,436 | -0.10(-0.36%) |
Jan 05, 2017 | 29.00 | 29.59 | 27.75 | 28.00 | 299,418 | -1.05(-3.61%) |
Jan 04, 2017 | 28.10 | 29.20 | 28.05 | 29.05 | 359,974 | +1.05(+3.75%) |
Jan 03, 2017 | 28.55 | 28.65 | 27.45 | 28.00 | 231,005 | -0.15(-0.53%) |
Dec 30, 2016 | 28.15 | 28.15 | 28.15 | 0 | -0.10(-0.35%) | |
Dec 29, 2016 | 28.65 | 28.80 | 27.95 | 28.25 | 121,103 | -0.30(-1.05%) |
Dec 28, 2016 | 27.95 | 29.39 | 27.70 | 28.55 | 329,181 | +0.65(+2.33%) |
Dec 27, 2016 | 28.05 | 28.70 | 27.85 | 27.90 | 205,187 | -0.15(-0.53%) |
Dec 23, 2016 | 28.05 | 28.05 | 28.05 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 27.95 | 28.15 | 27.65 | 28.00 | 222,272 | +0.10(+0.36%) |
Dec 21, 2016 | 27.85 | 28.15 | 27.50 | 27.90 | 181,686 | +0.00(+0.00%) |
Dec 20, 2016 | 28.00 | 28.25 | 27.70 | 27.90 | 119,111 | +0.10(+0.36%) |
Dec 19, 2016 | 28.35 | 28.80 | 27.75 | 27.80 | 148,131 | -0.50(-1.77%) |
Dec 16, 2016 | 27.80 | 28.95 | 27.75 | 28.30 | 833,426 | +0.55(+1.98%) |
Dec 15, 2016 | 27.90 | 27.95 | 27.50 | 27.75 | 188,366 | -0.05(-0.18%) |
Dec 14, 2016 | 27.60 | 28.10 | 27.35 | 27.80 | 350,599 | +0.20(+0.72%) |
Dec 13, 2016 | 27.80 | 28.15 | 27.00 | 27.60 | 226,215 | -0.20(-0.72%) |
Dec 12, 2016 | 28.05 | 28.30 | 27.35 | 27.80 | 274,189 | -0.35(-1.24%) |
Dec 09, 2016 | 28.00 | 28.75 | 27.55 | 28.15 | 213,361 | +0.30(+1.08%) |
Dec 08, 2016 | 27.40 | 28.05 | 27.00 | 27.85 | 249,761 | +0.35(+1.27%) |
Dec 07, 2016 | 27.90 | 28.25 | 27.05 | 27.50 | 255,304 | -0.65(-2.31%) |
Dec 06, 2016 | 28.35 | 28.50 | 27.65 | 28.15 | 233,249 | +0.00(+0.00%) |
Dec 05, 2016 | 28.15 | 28.85 | 28.00 | 28.15 | 228,265 | +0.25(+0.90%) |
Dec 02, 2016 | 27.60 | 28.10 | 27.15 | 27.90 | 157,420 | +0.35(+1.27%) |
Dec 01, 2016 | 26.90 | 28.05 | 26.34 | 27.55 | 360,758 | +0.65(+2.42%) |
Nov 30, 2016 | 27.85 | 27.85 | 26.70 | 26.90 | 399,914 | -0.95(-3.41%) |
Nov 29, 2016 | 27.90 | 28.50 | 27.65 | 27.85 | 225,468 | +0.05(+0.18%) |
Nov 28, 2016 | 28.25 | 28.50 | 27.15 | 27.80 | 307,958 | -0.25(-0.89%) |
Nov 25, 2016 | 28.25 | 28.40 | 27.70 | 28.05 | 199,367 | -0.05(-0.18%) |
Nov 23, 2016 | 28.10 | 28.10 | 28.10 | 0 | +0.35(+1.26%) | |
Nov 22, 2016 | 28.50 | 28.55 | 27.57 | 27.75 | 227,903 | -0.70(-2.46%) |
Nov 21, 2016 | 28.40 | 28.69 | 28.02 | 28.45 | 265,398 | +0.20(+0.71%) |
Nov 18, 2016 | 28.15 | 28.60 | 27.95 | 28.25 | 301,154 | +0.25(+0.89%) |
Nov 17, 2016 | 27.80 | 28.05 | 27.50 | 28.00 | 305,292 | +0.30(+1.08%) |
Nov 16, 2016 | 28.55 | 28.95 | 27.65 | 27.70 | 276,430 | -0.80(-2.81%) |
Nov 15, 2016 | 27.65 | 28.95 | 27.15 | 28.50 | 385,054 | +0.45(+1.60%) |
Nov 14, 2016 | 28.00 | 28.35 | 26.40 | 28.05 | 781,040 | +0.40(+1.45%) |
Nov 11, 2016 | 28.00 | 28.20 | 26.65 | 27.65 | 485,574 | -0.30(-1.07%) |
Nov 10, 2016 | 26.25 | 29.55 | 23.25 | 27.95 | 1,092,661 | +0.85(+3.14%) |
Nov 09, 2016 | 24.00 | 27.35 | 23.00 | 27.10 | 729,082 | +2.95(+12.22%) |
Nov 08, 2016 | 24.65 | 25.60 | 23.55 | 24.15 | 881,135 | -1.45(-5.66%) |
Nov 07, 2016 | 29.10 | 29.40 | 22.93 | 25.60 | 2,411,399 | -2.55(-9.06%) |
Nov 04, 2016 | 27.30 | 29.20 | 26.61 | 28.15 | 275,556 | +0.85(+3.11%) |
Nov 03, 2016 | 29.05 | 29.35 | 27.20 | 27.30 | 387,045 | -1.75(-6.02%) |
Nov 02, 2016 | 27.70 | 29.60 | 26.35 | 29.05 | 380,770 | +1.25(+4.50%) |