Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.28 | 27.53 | 27.26 | 27.50 | 5,405 | +0.05(+0.18%) |
Jan 30, 2017 | 27.35 | 27.45 | 27.30 | 27.45 | 6,845 | -0.17(-0.62%) |
Jan 27, 2017 | 28.87 | 28.87 | 27.58 | 27.62 | 3,749 | -0.14(-0.50%) |
Jan 26, 2017 | 27.85 | 27.85 | 27.74 | 27.76 | 3,756 | -0.11(-0.39%) |
Jan 25, 2017 | 27.82 | 27.87 | 27.71 | 27.87 | 6,812 | +0.25(+0.91%) |
Jan 24, 2017 | 27.40 | 27.65 | 27.40 | 27.62 | 1,930 | +0.38(+1.40%) |
Jan 23, 2017 | 27.15 | 27.24 | 27.14 | 27.24 | 2,705 | -0.09(-0.33%) |
Jan 20, 2017 | 27.40 | 27.43 | 27.33 | 27.33 | 6,350 | +0.13(+0.48%) |
Jan 19, 2017 | 27.46 | 27.46 | 27.20 | 27.20 | 11,485 | -0.19(-0.69%) |
Jan 18, 2017 | 27.36 | 27.40 | 27.27 | 27.39 | 3,710 | +0.13(+0.48%) |
Jan 17, 2017 | 27.41 | 27.42 | 27.25 | 27.26 | 34,054 | -0.23(-0.84%) |
Jan 13, 2017 | 27.49 | 27.49 | 27.49 | 0 | +0.13(+0.48%) | |
Jan 12, 2017 | 27.43 | 27.43 | 27.11 | 27.36 | 1,401 | -0.15(-0.55%) |
Jan 11, 2017 | 27.44 | 27.51 | 27.38 | 27.51 | 6,290 | +0.08(+0.29%) |
Jan 10, 2017 | 27.28 | 27.51 | 27.25 | 27.43 | 4,328 | +0.26(+0.96%) |
Jan 09, 2017 | 27.19 | 27.29 | 27.10 | 27.17 | 14,483 | -0.10(-0.37%) |
Jan 06, 2017 | 27.12 | 27.27 | 27.12 | 27.27 | 10,284 | +0.12(+0.44%) |
Jan 05, 2017 | 27.37 | 27.37 | 27.07 | 27.15 | 32,355 | -0.31(-1.13%) |
Jan 04, 2017 | 27.43 | 27.48 | 27.39 | 27.46 | 12,356 | +0.27(+0.99%) |
Jan 03, 2017 | 27.23 | 27.36 | 27.06 | 27.19 | 1,940 | +0.13(+0.48%) |
Dec 30, 2016 | 27.06 | 27.06 | 27.06 | 0 | -0.19(-0.70%) | |
Dec 29, 2016 | 27.32 | 27.32 | 27.14 | 27.25 | 11,374 | +0.02(+0.07%) |
Dec 28, 2016 | 27.37 | 27.38 | 27.21 | 27.23 | 2,829 | -0.37(-1.34%) |
Dec 27, 2016 | 27.59 | 27.62 | 27.59 | 27.60 | 2,336 | +0.24(+0.88%) |
Dec 23, 2016 | 27.36 | 27.36 | 27.36 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 28.14 | 28.14 | 27.32 | 27.33 | 7,530 | -0.29(-1.05%) |
Dec 21, 2016 | 27.74 | 27.74 | 27.62 | 27.62 | 1,325 | -0.13(-0.47%) |
Dec 20, 2016 | 27.83 | 27.83 | 27.68 | 27.75 | 7,114 | +0.14(+0.51%) |
Dec 19, 2016 | 27.68 | 27.70 | 27.58 | 27.61 | 2,000 | +0.11(+0.40%) |
Dec 16, 2016 | 27.73 | 27.76 | 27.50 | 27.50 | 5,756 | -0.20(-0.72%) |
Dec 15, 2016 | 27.80 | 27.85 | 27.69 | 27.70 | 6,990 | +0.14(+0.51%) |
Dec 14, 2016 | 27.79 | 27.87 | 27.56 | 27.56 | 2,400 | -0.24(-0.86%) |
Dec 13, 2016 | 27.80 | 27.89 | 27.72 | 27.80 | 4,240 | +0.12(+0.43%) |
Dec 12, 2016 | 27.75 | 27.79 | 27.61 | 27.68 | 1,400 | -0.19(-0.68%) |
Dec 09, 2016 | 27.99 | 28.03 | 27.84 | 27.87 | 1,300 | -0.05(-0.18%) |
Dec 08, 2016 | 27.67 | 27.97 | 27.65 | 27.92 | 3,300 | +0.23(+0.83%) |
Dec 07, 2016 | 27.29 | 27.71 | 27.29 | 27.69 | 1,580 | +0.43(+1.58%) |
Dec 06, 2016 | 27.00 | 27.26 | 26.99 | 27.26 | 1,295 | +0.26(+0.96%) |
Dec 05, 2016 | 26.92 | 27.00 | 26.92 | 27.00 | 1,000 | +0.29(+1.09%) |
Dec 02, 2016 | 26.70 | 26.77 | 26.66 | 26.71 | 1,400 | +0.08(+0.30%) |
Dec 01, 2016 | 26.89 | 26.89 | 26.58 | 26.63 | 2,014 | -0.16(-0.60%) |
Nov 30, 2016 | 26.87 | 26.91 | 26.79 | 26.79 | 1,735 | -0.16(-0.59%) |
Nov 29, 2016 | 26.86 | 26.99 | 26.86 | 26.95 | 1,070 | +0.03(+0.11%) |
Nov 28, 2016 | 27.10 | 27.16 | 26.92 | 26.92 | 1,000 | -0.31(-1.14%) |
Nov 25, 2016 | 27.23 | 27.23 | 27.23 | 27.23 | 709 | +0.11(+0.41%) |
Nov 23, 2016 | 27.12 | 27.12 | 27.12 | 0 | -0.03(-0.11%) | |
Nov 22, 2016 | 27.07 | 27.15 | 27.00 | 27.15 | 1,015 | +0.32(+1.19%) |
Nov 21, 2016 | 26.82 | 26.83 | 26.74 | 26.83 | 1,781 | +0.16(+0.60%) |
Nov 18, 2016 | 26.67 | 26.71 | 26.64 | 26.67 | 4,902 | -0.05(-0.19%) |
Nov 17, 2016 | 26.64 | 26.72 | 26.64 | 26.72 | 1,057 | +0.32(+1.21%) |
Nov 16, 2016 | 26.40 | 26.47 | 26.40 | 26.40 | 1,824 | +0.08(+0.30%) |
Nov 15, 2016 | 26.38 | 26.38 | 26.32 | 26.32 | 731 | -0.07(-0.27%) |
Nov 14, 2016 | 26.37 | 26.39 | 26.31 | 26.39 | 778 | +0.29(+1.11%) |
Nov 11, 2016 | 25.80 | 26.10 | 25.76 | 26.10 | 6,200 | +0.32(+1.24%) |
Nov 10, 2016 | 25.65 | 25.88 | 25.65 | 25.78 | 1,482 | +0.20(+0.78%) |
Nov 09, 2016 | 25.11 | 25.59 | 25.07 | 25.58 | 2,143 | +0.46(+1.83%) |
Nov 08, 2016 | 24.85 | 25.12 | 24.85 | 25.12 | 2,203 | +0.21(+0.84%) |
Nov 07, 2016 | 24.86 | 24.91 | 24.82 | 24.91 | 887 | +0.48(+1.96%) |
Nov 04, 2016 | 24.43 | 24.43 | 24.43 | 24.43 | 150 | +0.07(+0.29%) |
Nov 03, 2016 | 24.36 | 24.36 | 24.36 | 24.36 | 300 | -0.22(-0.90%) |
Nov 02, 2016 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | +0.00(+0.00%) |