Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.75 | 26.92 | 26.49 | 26.80 | 404,951 | -0.02(-0.07%) |
Jan 30, 2017 | 26.60 | 26.84 | 26.40 | 26.82 | 368,333 | +0.18(+0.68%) |
Jan 27, 2017 | 26.80 | 26.82 | 26.50 | 26.64 | 627,095 | -0.06(-0.22%) |
Jan 26, 2017 | 26.58 | 28.99 | 26.13 | 26.70 | 802,421 | +0.10(+0.38%) |
Jan 25, 2017 | 26.25 | 26.65 | 26.11 | 26.60 | 814,982 | +0.49(+1.88%) |
Jan 24, 2017 | 25.66 | 26.14 | 25.59 | 26.11 | 457,853 | +0.50(+1.95%) |
Jan 23, 2017 | 25.48 | 25.64 | 25.35 | 25.61 | 287,161 | +0.03(+0.12%) |
Jan 20, 2017 | 25.29 | 25.65 | 25.16 | 25.58 | 200,878 | +0.29(+1.15%) |
Jan 19, 2017 | 25.72 | 25.82 | 25.26 | 25.29 | 298,855 | -0.16(-0.63%) |
Jan 18, 2017 | 25.41 | 25.49 | 25.19 | 25.45 | 232,709 | +0.22(+0.87%) |
Jan 17, 2017 | 25.79 | 25.79 | 25.08 | 25.23 | 364,107 | -0.05(-0.20%) |
Jan 13, 2017 | 25.28 | 25.28 | 25.28 | 0 | +0.28(+1.12%) | |
Jan 12, 2017 | 25.63 | 25.63 | 24.59 | 25.00 | 273,179 | +0.12(+0.48%) |
Jan 11, 2017 | 24.94 | 25.04 | 24.62 | 24.88 | 241,817 | -0.09(-0.36%) |
Jan 10, 2017 | 24.53 | 25.05 | 24.50 | 24.97 | 297,523 | +0.29(+1.18%) |
Jan 09, 2017 | 25.09 | 25.10 | 24.66 | 24.68 | 437,904 | -0.39(-1.56%) |
Jan 06, 2017 | 24.88 | 25.11 | 24.83 | 25.07 | 286,580 | +0.30(+1.21%) |
Jan 05, 2017 | 23.75 | 24.99 | 23.66 | 24.77 | 473,176 | +0.62(+2.57%) |
Jan 04, 2017 | 23.66 | 24.17 | 23.56 | 24.15 | 332,404 | +0.52(+2.20%) |
Jan 03, 2017 | 23.73 | 23.81 | 23.39 | 23.63 | 290,919 | +0.08(+0.34%) |
Dec 30, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.03(-0.13%) | |
Dec 29, 2016 | 23.65 | 23.87 | 23.45 | 23.58 | 110,401 | -0.09(-0.38%) |
Dec 28, 2016 | 23.73 | 23.94 | 23.60 | 23.67 | 132,166 | -0.10(-0.42%) |
Dec 27, 2016 | 23.84 | 23.98 | 23.63 | 23.77 | 76,429 | -0.05(-0.21%) |
Dec 23, 2016 | 23.82 | 23.82 | 23.82 | 0 | -0.18(-0.75%) | |
Dec 22, 2016 | 23.90 | 24.01 | 23.70 | 24.00 | 427,172 | +0.13(+0.54%) |
Dec 21, 2016 | 23.90 | 23.97 | 23.69 | 23.87 | 286,885 | +0.03(+0.13%) |
Dec 20, 2016 | 23.75 | 23.94 | 23.64 | 23.84 | 278,119 | +0.05(+0.21%) |
Dec 19, 2016 | 24.00 | 24.01 | 23.55 | 23.79 | 364,121 | -0.19(-0.79%) |
Dec 16, 2016 | 24.41 | 24.73 | 23.94 | 23.98 | 1,137,219 | -0.56(-2.28%) |
Dec 15, 2016 | 24.90 | 25.06 | 24.52 | 24.54 | 336,364 | -0.37(-1.49%) |
Dec 14, 2016 | 25.22 | 25.27 | 24.85 | 24.91 | 160,702 | -0.28(-1.11%) |
Dec 13, 2016 | 25.39 | 25.39 | 24.77 | 25.19 | 193,981 | +0.02(+0.08%) |
Dec 12, 2016 | 25.17 | 25.42 | 25.13 | 25.17 | 219,822 | -0.15(-0.59%) |
Dec 09, 2016 | 25.29 | 25.36 | 25.07 | 25.32 | 163,862 | +0.13(+0.52%) |
Dec 08, 2016 | 25.13 | 25.26 | 24.85 | 25.19 | 435,510 | +0.06(+0.24%) |
Dec 07, 2016 | 24.83 | 25.16 | 24.56 | 25.13 | 356,776 | +0.33(+1.33%) |
Dec 06, 2016 | 24.46 | 24.80 | 24.27 | 24.80 | 373,567 | +0.41(+1.68%) |
Dec 05, 2016 | 24.00 | 24.40 | 23.81 | 24.39 | 261,986 | +0.52(+2.18%) |
Dec 02, 2016 | 23.76 | 23.91 | 23.68 | 23.87 | 202,727 | +0.15(+0.63%) |
Dec 01, 2016 | 24.20 | 24.22 | 23.39 | 23.72 | 301,915 | -0.39(-1.62%) |
Nov 30, 2016 | 24.39 | 24.39 | 23.89 | 24.11 | 191,533 | -0.07(-0.29%) |
Nov 29, 2016 | 24.11 | 24.43 | 23.94 | 24.18 | 198,061 | +0.05(+0.21%) |
Nov 28, 2016 | 24.42 | 24.56 | 24.05 | 24.13 | 273,082 | -0.38(-1.55%) |
Nov 25, 2016 | 24.16 | 24.56 | 24.16 | 24.51 | 118,019 | +0.31(+1.28%) |
Nov 23, 2016 | 24.20 | 24.20 | 24.20 | 0 | +0.01(+0.04%) | |
Nov 22, 2016 | 24.30 | 24.35 | 24.16 | 24.19 | 300,383 | -0.11(-0.45%) |
Nov 21, 2016 | 24.43 | 24.44 | 23.94 | 24.30 | 276,112 | +0.08(+0.33%) |
Nov 18, 2016 | 24.23 | 24.42 | 24.09 | 24.22 | 629,612 | -0.01(-0.04%) |
Nov 17, 2016 | 23.82 | 24.25 | 23.72 | 24.23 | 216,265 | +0.41(+1.72%) |
Nov 16, 2016 | 23.61 | 23.88 | 23.44 | 23.82 | 271,574 | +0.21(+0.89%) |
Nov 15, 2016 | 23.42 | 23.69 | 23.00 | 23.61 | 305,102 | +0.10(+0.43%) |
Nov 14, 2016 | 23.78 | 23.95 | 23.26 | 23.51 | 381,203 | -0.02(-0.08%) |
Nov 11, 2016 | 22.19 | 23.97 | 22.19 | 23.53 | 339,190 | +1.28(+5.75%) |
Nov 10, 2016 | 22.95 | 23.20 | 21.73 | 22.25 | 411,301 | -0.11(-0.49%) |
Nov 09, 2016 | 21.88 | 22.40 | 21.86 | 22.36 | 276,182 | +0.51(+2.33%) |
Nov 08, 2016 | 21.91 | 22.02 | 21.83 | 21.85 | 146,136 | -0.17(-0.77%) |
Nov 07, 2016 | 22.06 | 22.15 | 21.86 | 22.02 | 239,050 | +0.34(+1.57%) |
Nov 04, 2016 | 21.48 | 21.81 | 21.45 | 21.68 | 177,509 | +0.19(+0.88%) |
Nov 03, 2016 | 21.64 | 21.72 | 21.45 | 21.49 | 101,317 | -0.06(-0.28%) |
Nov 02, 2016 | 21.72 | 21.88 | 21.53 | 21.55 | 152,348 | -0.17(-0.78%) |