Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.89 | 26.94 | 25.89 | 26.76 | 1,642,950 | +0.62(+2.37%) |
Jan 30, 2017 | 26.74 | 26.76 | 25.99 | 26.14 | 1,095,957 | -0.75(-2.79%) |
Jan 27, 2017 | 27.62 | 27.79 | 26.81 | 26.89 | 1,019,243 | -0.62(-2.25%) |
Jan 26, 2017 | 27.40 | 27.74 | 27.24 | 27.51 | 850,931 | +0.03(+0.11%) |
Jan 25, 2017 | 27.16 | 27.70 | 26.94 | 27.48 | 659,947 | +0.56(+2.08%) |
Jan 24, 2017 | 26.68 | 27.02 | 26.33 | 26.92 | 657,883 | +0.38(+1.43%) |
Jan 23, 2017 | 26.10 | 26.86 | 26.04 | 26.54 | 982,872 | +0.33(+1.26%) |
Jan 20, 2017 | 25.88 | 26.22 | 25.72 | 26.21 | 640,748 | +0.25(+0.96%) |
Jan 19, 2017 | 25.98 | 26.10 | 25.69 | 25.96 | 491,671 | -0.04(-0.15%) |
Jan 18, 2017 | 26.07 | 26.20 | 25.88 | 26.00 | 424,168 | +0.12(+0.46%) |
Jan 17, 2017 | 26.03 | 26.15 | 25.51 | 25.88 | 499,368 | -0.45(-1.71%) |
Jan 13, 2017 | 26.33 | 26.33 | 26.33 | 0 | +0.21(+0.80%) | |
Jan 12, 2017 | 26.32 | 26.35 | 25.64 | 26.12 | 620,059 | -0.31(-1.17%) |
Jan 11, 2017 | 26.75 | 26.98 | 26.09 | 26.43 | 928,856 | -0.43(-1.60%) |
Jan 10, 2017 | 26.96 | 27.06 | 26.54 | 26.86 | 504,650 | -0.05(-0.19%) |
Jan 09, 2017 | 26.89 | 27.09 | 26.48 | 26.91 | 654,131 | +0.03(+0.11%) |
Jan 06, 2017 | 26.86 | 27.16 | 26.80 | 26.88 | 598,290 | -0.02(-0.07%) |
Jan 05, 2017 | 27.21 | 27.41 | 26.65 | 26.90 | 728,380 | -0.41(-1.50%) |
Jan 04, 2017 | 27.06 | 27.41 | 26.83 | 27.31 | 738,775 | +0.31(+1.15%) |
Jan 03, 2017 | 27.09 | 27.36 | 26.51 | 27.00 | 877,273 | +0.04(+0.15%) |
Dec 30, 2016 | 26.96 | 26.96 | 26.96 | 0 | +0.25(+0.94%) | |
Dec 29, 2016 | 26.72 | 26.96 | 26.56 | 26.71 | 500,996 | +0.04(+0.15%) |
Dec 28, 2016 | 26.84 | 26.89 | 26.56 | 26.67 | 388,428 | -0.16(-0.60%) |
Dec 27, 2016 | 26.89 | 27.14 | 26.79 | 26.83 | 291,520 | -0.07(-0.26%) |
Dec 23, 2016 | 26.90 | 26.90 | 26.90 | 0 | +0.56(+2.13%) | |
Dec 22, 2016 | 26.26 | 26.51 | 26.16 | 26.34 | 426,287 | -0.04(-0.15%) |
Dec 21, 2016 | 26.98 | 26.98 | 26.32 | 26.38 | 591,420 | -0.49(-1.82%) |
Dec 20, 2016 | 26.79 | 26.97 | 26.61 | 26.87 | 760,085 | +0.08(+0.30%) |
Dec 19, 2016 | 26.80 | 27.43 | 26.59 | 26.79 | 924,298 | -0.09(-0.33%) |
Dec 16, 2016 | 26.68 | 27.12 | 26.65 | 26.88 | 2,909,496 | +0.15(+0.56%) |
Dec 15, 2016 | 26.21 | 26.85 | 26.00 | 26.73 | 916,966 | +0.67(+2.57%) |
Dec 14, 2016 | 25.62 | 26.16 | 25.62 | 26.06 | 766,714 | +0.46(+1.80%) |
Dec 13, 2016 | 25.22 | 25.70 | 25.08 | 25.60 | 787,230 | +0.58(+2.32%) |
Dec 12, 2016 | 24.30 | 25.08 | 24.30 | 25.02 | 786,475 | +0.48(+1.96%) |
Dec 09, 2016 | 24.38 | 24.94 | 24.38 | 24.54 | 690,668 | +0.19(+0.78%) |
Dec 08, 2016 | 23.61 | 24.38 | 23.41 | 24.35 | 1,220,933 | +0.67(+2.83%) |
Dec 07, 2016 | 23.19 | 23.72 | 23.09 | 23.68 | 805,900 | +0.19(+0.81%) |
Dec 06, 2016 | 23.57 | 23.68 | 23.36 | 23.49 | 702,871 | -0.12(-0.51%) |
Dec 05, 2016 | 23.75 | 23.95 | 23.46 | 23.61 | 679,862 | -0.04(-0.17%) |
Dec 02, 2016 | 23.03 | 23.82 | 23.03 | 23.65 | 793,019 | +0.52(+2.25%) |
Dec 01, 2016 | 23.72 | 24.14 | 22.94 | 23.13 | 953,266 | -0.80(-3.34%) |
Nov 30, 2016 | 24.14 | 24.48 | 23.79 | 23.93 | 839,573 | -0.18(-0.75%) |
Nov 29, 2016 | 24.47 | 24.57 | 23.88 | 24.11 | 852,840 | -0.19(-0.78%) |
Nov 28, 2016 | 24.87 | 25.03 | 24.25 | 24.30 | 679,016 | -0.64(-2.57%) |
Nov 25, 2016 | 25.08 | 25.24 | 24.33 | 24.94 | 604,719 | -0.28(-1.11%) |
Nov 23, 2016 | 25.22 | 25.22 | 25.22 | 0 | +0.29(+1.16%) | |
Nov 22, 2016 | 25.11 | 25.22 | 24.56 | 24.93 | 780,442 | -0.09(-0.36%) |
Nov 21, 2016 | 25.63 | 25.86 | 24.76 | 25.02 | 1,078,460 | -0.60(-2.34%) |
Nov 18, 2016 | 25.69 | 25.80 | 25.40 | 25.62 | 792,726 | -0.10(-0.39%) |
Nov 17, 2016 | 25.56 | 25.80 | 25.30 | 25.72 | 771,682 | +0.15(+0.59%) |
Nov 16, 2016 | 25.43 | 25.73 | 25.42 | 25.57 | 830,689 | +0.14(+0.55%) |
Nov 15, 2016 | 25.18 | 25.51 | 24.72 | 25.43 | 583,859 | +0.17(+0.67%) |
Nov 14, 2016 | 25.53 | 25.79 | 25.07 | 25.26 | 768,936 | -0.07(-0.28%) |
Nov 11, 2016 | 25.23 | 25.54 | 24.83 | 25.33 | 733,422 | +0.01(+0.04%) |
Nov 10, 2016 | 25.53 | 26.03 | 25.04 | 25.32 | 867,104 | +0.24(+0.96%) |
Nov 09, 2016 | 24.54 | 25.39 | 24.54 | 25.08 | 1,111,336 | +1.43(+6.05%) |
Nov 08, 2016 | 24.00 | 24.10 | 23.02 | 23.65 | 968,229 | +0.77(+3.37%) |
Nov 07, 2016 | 22.68 | 23.05 | 22.66 | 22.88 | 706,670 | +0.55(+2.46%) |
Nov 04, 2016 | 21.87 | 22.67 | 21.85 | 22.33 | 624,468 | +0.48(+2.20%) |
Nov 03, 2016 | 22.50 | 22.59 | 21.83 | 21.85 | 627,446 | -0.57(-2.54%) |
Nov 02, 2016 | 22.97 | 23.23 | 22.42 | 22.42 | 602,186 | -0.53(-2.31%) |