Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.36 | 26.74 | 26.36 | 26.66 | 585,446 | +0.14(+0.51%) |
Jan 30, 2017 | 26.31 | 26.60 | 26.18 | 26.53 | 710,777 | +0.13(+0.48%) |
Jan 27, 2017 | 25.29 | 26.55 | 25.29 | 26.40 | 1,193,554 | -0.53(-1.95%) |
Jan 26, 2017 | 27.16 | 27.20 | 26.87 | 26.93 | 576,415 | -0.20(-0.75%) |
Jan 25, 2017 | 27.04 | 27.15 | 26.93 | 27.13 | 604,672 | +0.28(+1.04%) |
Jan 24, 2017 | 26.35 | 26.87 | 26.31 | 26.85 | 518,101 | +0.53(+2.00%) |
Jan 23, 2017 | 26.18 | 26.32 | 26.00 | 26.32 | 520,366 | +0.09(+0.36%) |
Jan 20, 2017 | 25.94 | 26.25 | 25.94 | 26.23 | 422,554 | +0.29(+1.11%) |
Jan 19, 2017 | 26.05 | 26.23 | 25.70 | 25.94 | 476,188 | -0.12(-0.46%) |
Jan 18, 2017 | 25.88 | 26.28 | 25.87 | 26.06 | 244,201 | +0.29(+1.12%) |
Jan 17, 2017 | 26.28 | 26.39 | 25.72 | 25.77 | 574,854 | -0.64(-2.44%) |
Jan 13, 2017 | 26.42 | 26.42 | 26.42 | 0 | +0.17(+0.65%) | |
Jan 12, 2017 | 26.54 | 26.54 | 25.96 | 26.25 | 500,479 | -0.39(-1.47%) |
Jan 11, 2017 | 26.59 | 26.67 | 26.48 | 26.64 | 213,668 | +0.09(+0.35%) |
Jan 10, 2017 | 26.48 | 26.66 | 26.37 | 26.54 | 548,081 | +0.09(+0.35%) |
Jan 09, 2017 | 26.44 | 26.74 | 26.22 | 26.45 | 863,315 | +0.01(+0.03%) |
Jan 06, 2017 | 26.46 | 26.61 | 26.36 | 26.44 | 736,377 | -0.08(-0.32%) |
Jan 05, 2017 | 26.50 | 26.83 | 26.43 | 26.53 | 738,695 | -0.12(-0.45%) |
Jan 04, 2017 | 26.31 | 26.85 | 26.30 | 26.65 | 759,072 | +0.42(+1.62%) |
Jan 03, 2017 | 26.27 | 26.40 | 25.99 | 26.22 | 349,618 | +0.07(+0.26%) |
Dec 30, 2016 | 26.15 | 26.15 | 26.15 | 0 | -0.13(-0.48%) | |
Dec 29, 2016 | 26.09 | 26.30 | 26.02 | 26.28 | 375,979 | +0.31(+1.18%) |
Dec 28, 2016 | 26.48 | 26.51 | 25.96 | 25.98 | 314,440 | -0.40(-1.51%) |
Dec 27, 2016 | 26.15 | 26.51 | 26.04 | 26.37 | 461,684 | +0.19(+0.71%) |
Dec 23, 2016 | 26.19 | 26.19 | 26.19 | 0 | +0.26(+1.01%) | |
Dec 22, 2016 | 26.12 | 26.12 | 25.64 | 25.92 | 496,291 | +0.42(+1.63%) |
Dec 21, 2016 | 25.68 | 25.71 | 25.48 | 25.51 | 318,822 | -0.12(-0.46%) |
Dec 20, 2016 | 25.73 | 25.82 | 25.47 | 25.63 | 356,694 | -0.03(-0.10%) |
Dec 19, 2016 | 25.60 | 25.70 | 25.53 | 25.65 | 402,322 | +0.08(+0.30%) |
Dec 16, 2016 | 25.74 | 25.85 | 25.48 | 25.58 | 965,317 | -0.07(-0.26%) |
Dec 15, 2016 | 25.59 | 25.76 | 25.42 | 25.64 | 342,088 | +0.16(+0.63%) |
Dec 14, 2016 | 25.73 | 26.01 | 25.45 | 25.48 | 406,082 | -0.36(-1.38%) |
Dec 13, 2016 | 25.64 | 25.87 | 25.49 | 25.84 | 425,702 | +0.34(+1.33%) |
Dec 12, 2016 | 25.71 | 25.82 | 25.42 | 25.50 | 649,369 | -0.24(-0.92%) |
Dec 09, 2016 | 25.80 | 25.96 | 25.73 | 25.74 | 529,621 | -0.13(-0.49%) |
Dec 08, 2016 | 25.57 | 25.88 | 25.49 | 25.87 | 540,860 | +0.25(+0.99%) |
Dec 07, 2016 | 25.56 | 25.68 | 25.39 | 25.61 | 572,854 | +0.12(+0.47%) |
Dec 06, 2016 | 25.38 | 25.51 | 25.29 | 25.49 | 459,415 | +0.18(+0.70%) |
Dec 05, 2016 | 25.24 | 25.42 | 25.15 | 25.31 | 580,156 | +0.14(+0.57%) |
Dec 02, 2016 | 25.24 | 25.36 | 25.04 | 25.17 | 599,491 | -0.08(-0.30%) |
Dec 01, 2016 | 25.13 | 25.44 | 24.98 | 25.25 | 935,279 | +0.24(+0.95%) |
Nov 30, 2016 | 25.43 | 25.53 | 25.00 | 25.01 | 649,929 | -0.45(-1.77%) |
Nov 29, 2016 | 25.64 | 25.80 | 25.44 | 25.46 | 536,560 | -0.13(-0.50%) |
Nov 28, 2016 | 25.64 | 25.82 | 25.52 | 25.59 | 707,256 | -0.18(-0.71%) |
Nov 25, 2016 | 25.89 | 25.92 | 25.75 | 25.77 | 243,918 | -0.13(-0.51%) |
Nov 23, 2016 | 25.90 | 25.90 | 25.90 | 0 | +0.26(+1.03%) | |
Nov 22, 2016 | 25.47 | 25.86 | 25.46 | 25.64 | 849,025 | +0.16(+0.63%) |
Nov 21, 2016 | 25.42 | 25.55 | 25.17 | 25.48 | 512,460 | +0.04(+0.17%) |
Nov 18, 2016 | 25.42 | 25.53 | 25.28 | 25.43 | 375,104 | -0.03(-0.13%) |
Nov 17, 2016 | 25.37 | 25.71 | 25.27 | 25.47 | 422,837 | +0.05(+0.20%) |
Nov 16, 2016 | 25.26 | 25.54 | 25.26 | 25.42 | 447,377 | +0.01(+0.03%) |
Nov 15, 2016 | 25.11 | 25.46 | 25.11 | 25.41 | 536,696 | +0.28(+1.11%) |
Nov 14, 2016 | 24.78 | 25.24 | 24.78 | 25.13 | 677,386 | +0.26(+1.06%) |
Nov 11, 2016 | 24.17 | 24.94 | 24.07 | 24.86 | 920,883 | +0.66(+2.74%) |
Nov 10, 2016 | 24.47 | 24.57 | 24.15 | 24.20 | 560,926 | -0.10(-0.42%) |
Nov 09, 2016 | 23.72 | 24.32 | 23.23 | 24.30 | 567,467 | +0.29(+1.20%) |
Nov 08, 2016 | 23.87 | 24.11 | 23.72 | 24.02 | 599,505 | +0.02(+0.07%) |
Nov 07, 2016 | 23.38 | 24.02 | 23.32 | 24.00 | 942,097 | +1.08(+4.71%) |
Nov 04, 2016 | 22.93 | 23.11 | 22.82 | 22.92 | 514,745 | -0.04(-0.18%) |
Nov 03, 2016 | 23.00 | 23.14 | 22.94 | 22.96 | 382,843 | -0.05(-0.22%) |
Nov 02, 2016 | 23.38 | 23.48 | 22.99 | 23.01 | 651,025 | -0.46(-1.97%) |