Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.50 | 29.04 | 27.94 | 28.44 | 188,622 | -0.17(-0.59%) |
Jan 30, 2017 | 29.36 | 29.36 | 28.57 | 28.61 | 249,064 | -0.76(-2.59%) |
Jan 27, 2017 | 29.42 | 29.80 | 29.26 | 29.37 | 83,218 | -0.20(-0.68%) |
Jan 26, 2017 | 29.82 | 30.12 | 29.42 | 29.57 | 140,376 | -0.32(-1.07%) |
Jan 25, 2017 | 29.33 | 29.95 | 28.63 | 29.89 | 152,523 | +0.49(+1.67%) |
Jan 24, 2017 | 29.46 | 29.61 | 29.21 | 29.40 | 168,131 | +0.06(+0.20%) |
Jan 23, 2017 | 29.45 | 29.68 | 29.01 | 29.34 | 290,125 | -0.20(-0.68%) |
Jan 20, 2017 | 29.00 | 29.55 | 28.42 | 29.54 | 264,250 | +0.79(+2.75%) |
Jan 19, 2017 | 28.36 | 29.54 | 27.93 | 28.75 | 476,804 | +1.08(+3.90%) |
Jan 18, 2017 | 27.39 | 27.76 | 27.04 | 27.67 | 205,467 | +0.41(+1.50%) |
Jan 17, 2017 | 27.31 | 27.40 | 26.99 | 27.26 | 99,191 | +0.15(+0.55%) |
Jan 13, 2017 | 27.11 | 27.11 | 27.11 | 0 | +0.07(+0.26%) | |
Jan 12, 2017 | 27.32 | 27.43 | 27.03 | 27.04 | 117,463 | -0.44(-1.60%) |
Jan 11, 2017 | 27.15 | 27.60 | 27.15 | 27.48 | 159,676 | +0.23(+0.84%) |
Jan 10, 2017 | 28.00 | 28.00 | 27.19 | 27.25 | 116,932 | +0.34(+1.26%) |
Jan 09, 2017 | 27.25 | 27.34 | 26.68 | 26.91 | 92,816 | -0.34(-1.25%) |
Jan 06, 2017 | 27.59 | 27.59 | 27.21 | 27.25 | 129,900 | -0.24(-0.87%) |
Jan 05, 2017 | 26.95 | 27.59 | 26.95 | 27.49 | 353,839 | +0.46(+1.70%) |
Jan 04, 2017 | 26.93 | 27.21 | 26.93 | 27.03 | 228,506 | -0.01(-0.04%) |
Jan 03, 2017 | 27.68 | 28.07 | 26.98 | 27.04 | 113,652 | -0.51(-1.85%) |
Dec 30, 2016 | 27.55 | 27.55 | 27.55 | 0 | +0.24(+0.88%) | |
Dec 29, 2016 | 27.15 | 27.50 | 27.15 | 27.31 | 105,805 | +0.20(+0.74%) |
Dec 28, 2016 | 27.44 | 27.61 | 27.11 | 27.11 | 90,644 | -0.35(-1.27%) |
Dec 27, 2016 | 27.26 | 27.83 | 27.13 | 27.46 | 354,613 | +0.36(+1.33%) |
Dec 23, 2016 | 27.10 | 27.10 | 27.10 | 0 | +0.21(+0.78%) | |
Dec 22, 2016 | 26.76 | 26.94 | 26.61 | 26.89 | 472,966 | +0.13(+0.49%) |
Dec 21, 2016 | 26.49 | 26.88 | 26.42 | 26.76 | 282,344 | +0.23(+0.87%) |
Dec 20, 2016 | 26.49 | 26.70 | 26.27 | 26.53 | 279,282 | +0.09(+0.34%) |
Dec 19, 2016 | 27.47 | 27.47 | 26.29 | 26.44 | 345,402 | -0.06(-0.23%) |
Dec 16, 2016 | 26.55 | 26.66 | 26.20 | 26.50 | 408,139 | -0.05(-0.19%) |
Dec 15, 2016 | 26.51 | 26.96 | 26.41 | 26.55 | 119,796 | -0.03(-0.11%) |
Dec 14, 2016 | 26.71 | 26.97 | 26.50 | 26.58 | 140,877 | -0.15(-0.56%) |
Dec 13, 2016 | 26.65 | 26.95 | 26.40 | 26.73 | 199,086 | +0.21(+0.79%) |
Dec 12, 2016 | 26.81 | 26.81 | 26.38 | 26.52 | 160,823 | -0.21(-0.79%) |
Dec 09, 2016 | 26.44 | 27.03 | 26.40 | 26.73 | 256,726 | +0.10(+0.38%) |
Dec 08, 2016 | 26.17 | 26.86 | 25.99 | 26.63 | 271,998 | +0.38(+1.45%) |
Dec 07, 2016 | 25.92 | 26.42 | 25.92 | 26.25 | 124,544 | +0.42(+1.63%) |
Dec 06, 2016 | 25.64 | 25.92 | 25.48 | 25.83 | 165,731 | +0.21(+0.82%) |
Dec 05, 2016 | 25.44 | 25.80 | 25.44 | 25.62 | 215,498 | +0.36(+1.43%) |
Dec 02, 2016 | 25.51 | 25.66 | 25.09 | 25.26 | 142,718 | -0.32(-1.25%) |
Dec 01, 2016 | 25.23 | 25.86 | 24.92 | 25.58 | 227,030 | +0.55(+2.20%) |
Nov 30, 2016 | 25.46 | 25.54 | 24.82 | 25.03 | 418,830 | -0.47(-1.84%) |
Nov 29, 2016 | 25.70 | 26.17 | 25.49 | 25.50 | 207,277 | -0.20(-0.78%) |
Nov 28, 2016 | 25.85 | 26.04 | 25.54 | 25.70 | 224,029 | -0.32(-1.23%) |
Nov 25, 2016 | 25.93 | 26.23 | 25.82 | 26.02 | 45,469 | -0.02(-0.08%) |
Nov 23, 2016 | 26.04 | 26.04 | 26.04 | 0 | -0.02(-0.08%) | |
Nov 22, 2016 | 25.62 | 26.08 | 25.30 | 26.06 | 533,626 | +0.42(+1.64%) |
Nov 21, 2016 | 25.90 | 26.09 | 25.41 | 25.64 | 356,473 | -0.25(-0.97%) |
Nov 18, 2016 | 25.78 | 25.93 | 25.63 | 25.89 | 71,398 | +0.11(+0.43%) |
Nov 17, 2016 | 26.25 | 26.69 | 25.64 | 25.78 | 267,040 | -0.47(-1.79%) |
Nov 16, 2016 | 26.30 | 26.54 | 26.05 | 26.25 | 183,213 | -0.12(-0.46%) |
Nov 15, 2016 | 25.70 | 26.60 | 25.70 | 26.37 | 194,498 | +0.58(+2.25%) |
Nov 14, 2016 | 26.07 | 26.07 | 25.41 | 25.79 | 255,421 | -0.19(-0.73%) |
Nov 11, 2016 | 25.53 | 26.12 | 25.49 | 25.98 | 453,727 | +0.28(+1.09%) |
Nov 10, 2016 | 25.94 | 26.06 | 25.52 | 25.70 | 242,808 | -0.11(-0.43%) |
Nov 09, 2016 | 26.42 | 26.60 | 25.73 | 25.81 | 209,809 | -0.86(-3.22%) |
Nov 08, 2016 | 26.16 | 26.83 | 25.83 | 26.67 | 291,654 | +0.42(+1.60%) |
Nov 07, 2016 | 26.42 | 26.46 | 26.00 | 26.25 | 271,927 | +0.11(+0.42%) |
Nov 04, 2016 | 26.82 | 26.84 | 26.12 | 26.14 | 185,234 | -0.67(-2.50%) |
Nov 03, 2016 | 27.21 | 27.32 | 26.77 | 26.81 | 173,010 | -0.44(-1.61%) |
Nov 02, 2016 | 27.48 | 27.57 | 27.24 | 27.25 | 182,569 | -0.20(-0.73%) |