Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.60 | 28.42 | 27.45 | 28.15 | 534,147 | +0.48(+1.72%) |
Jan 30, 2017 | 27.72 | 27.76 | 26.99 | 27.68 | 393,385 | -0.21(-0.74%) |
Jan 27, 2017 | 27.65 | 27.94 | 27.26 | 27.88 | 540,481 | +0.20(+0.71%) |
Jan 26, 2017 | 27.68 | 27.80 | 27.24 | 27.68 | 515,188 | +0.08(+0.29%) |
Jan 25, 2017 | 27.48 | 27.98 | 27.43 | 27.60 | 348,739 | +0.14(+0.52%) |
Jan 24, 2017 | 26.94 | 27.98 | 26.94 | 27.46 | 530,645 | +0.57(+2.10%) |
Jan 23, 2017 | 26.90 | 27.01 | 26.62 | 26.89 | 396,063 | +0.02(+0.07%) |
Jan 20, 2017 | 26.81 | 27.35 | 26.60 | 26.88 | 519,039 | +0.07(+0.27%) |
Jan 19, 2017 | 26.36 | 26.90 | 26.31 | 26.81 | 390,730 | +0.47(+1.77%) |
Jan 18, 2017 | 26.13 | 26.46 | 25.79 | 26.34 | 470,886 | +0.33(+1.28%) |
Jan 17, 2017 | 26.65 | 26.68 | 24.89 | 26.01 | 596,717 | -0.71(-2.65%) |
Jan 13, 2017 | 26.72 | 26.72 | 26.72 | 0 | +1.06(+4.12%) | |
Jan 12, 2017 | 26.37 | 26.41 | 25.24 | 25.66 | 441,752 | -0.76(-2.89%) |
Jan 11, 2017 | 26.28 | 27.66 | 26.02 | 26.42 | 1,406,314 | +0.14(+0.55%) |
Jan 10, 2017 | 25.21 | 26.46 | 25.19 | 26.28 | 1,300,364 | +1.07(+4.23%) |
Jan 09, 2017 | 24.74 | 25.29 | 24.51 | 25.21 | 545,053 | +0.63(+2.55%) |
Jan 06, 2017 | 24.57 | 24.66 | 24.04 | 24.58 | 399,517 | +0.13(+0.55%) |
Jan 05, 2017 | 22.98 | 24.51 | 22.91 | 24.45 | 1,002,012 | +1.57(+6.86%) |
Jan 04, 2017 | 23.05 | 23.27 | 22.57 | 22.88 | 796,900 | -0.08(-0.35%) |
Jan 03, 2017 | 22.87 | 23.16 | 22.42 | 22.96 | 651,544 | +0.29(+1.27%) |
Dec 30, 2016 | 22.67 | 22.67 | 22.67 | 0 | -0.20(-0.86%) | |
Dec 29, 2016 | 23.05 | 23.50 | 22.66 | 22.87 | 310,929 | -0.05(-0.23%) |
Dec 28, 2016 | 23.43 | 23.67 | 22.71 | 22.92 | 360,187 | -0.38(-1.62%) |
Dec 27, 2016 | 23.06 | 23.98 | 22.90 | 23.30 | 407,195 | +0.36(+1.56%) |
Dec 23, 2016 | 22.94 | 22.94 | 22.94 | 0 | +0.04(+0.20%) | |
Dec 22, 2016 | 23.80 | 23.80 | 22.86 | 22.90 | 333,545 | -0.98(-4.09%) |
Dec 21, 2016 | 22.65 | 24.29 | 22.39 | 23.87 | 963,043 | +1.31(+5.80%) |
Dec 20, 2016 | 23.93 | 24.10 | 22.16 | 22.56 | 950,951 | -1.20(-5.06%) |
Dec 19, 2016 | 23.36 | 23.91 | 23.25 | 23.77 | 949,668 | +0.36(+1.53%) |
Dec 16, 2016 | 22.78 | 23.70 | 22.74 | 23.41 | 1,039,541 | +0.50(+2.19%) |
Dec 15, 2016 | 23.77 | 23.77 | 22.64 | 22.90 | 1,150,962 | -1.04(-4.34%) |
Dec 14, 2016 | 24.93 | 24.93 | 23.51 | 23.94 | 1,438,881 | -0.04(-0.15%) |
Dec 13, 2016 | 24.14 | 24.44 | 23.83 | 23.98 | 418,107 | -0.04(-0.15%) |
Dec 12, 2016 | 24.31 | 24.49 | 23.80 | 24.02 | 434,860 | -0.68(-2.76%) |
Dec 09, 2016 | 24.90 | 25.15 | 24.56 | 24.70 | 308,109 | -0.22(-0.86%) |
Dec 08, 2016 | 25.05 | 25.11 | 24.62 | 24.91 | 449,647 | -0.13(-0.54%) |
Dec 07, 2016 | 25.11 | 25.51 | 24.51 | 25.05 | 1,126,078 | -0.20(-0.78%) |
Dec 06, 2016 | 25.29 | 25.56 | 25.10 | 25.24 | 732,521 | +0.11(+0.43%) |
Dec 05, 2016 | 24.12 | 25.29 | 24.12 | 25.14 | 1,668,303 | +0.84(+3.47%) |
Dec 02, 2016 | 24.12 | 24.53 | 23.90 | 24.29 | 595,044 | -0.05(-0.22%) |
Dec 01, 2016 | 24.90 | 25.11 | 24.17 | 24.35 | 707,998 | -0.39(-1.56%) |
Nov 30, 2016 | 25.07 | 25.16 | 24.48 | 24.73 | 493,855 | -0.35(-1.39%) |
Nov 29, 2016 | 24.39 | 25.21 | 24.36 | 25.08 | 711,137 | +0.55(+2.23%) |
Nov 28, 2016 | 25.05 | 25.50 | 24.46 | 24.54 | 699,364 | -0.62(-2.46%) |
Nov 25, 2016 | 25.24 | 25.90 | 24.77 | 25.16 | 1,021,388 | -0.01(-0.04%) |
Nov 23, 2016 | 25.16 | 25.16 | 25.16 | 0 | +0.74(+3.05%) | |
Nov 22, 2016 | 24.05 | 24.93 | 23.42 | 24.42 | 977,844 | +0.52(+2.18%) |
Nov 21, 2016 | 23.60 | 24.19 | 23.36 | 23.90 | 516,135 | +0.30(+1.25%) |
Nov 18, 2016 | 23.77 | 23.77 | 23.30 | 23.60 | 703,466 | -0.17(-0.72%) |
Nov 17, 2016 | 22.26 | 23.91 | 22.13 | 23.77 | 1,180,512 | +1.44(+6.47%) |
Nov 16, 2016 | 22.60 | 23.07 | 22.11 | 22.33 | 1,037,801 | -0.37(-1.62%) |
Nov 15, 2016 | 20.52 | 22.86 | 20.40 | 22.70 | 1,980,244 | +2.42(+11.94%) |
Nov 14, 2016 | 21.53 | 21.83 | 19.79 | 20.28 | 2,562,141 | -0.26(-1.27%) |
Nov 11, 2016 | 21.31 | 21.68 | 20.26 | 20.54 | 2,039,769 | -0.99(-4.58%) |
Nov 10, 2016 | 21.25 | 22.11 | 21.25 | 21.52 | 865,027 | +0.13(+0.59%) |
Nov 09, 2016 | 20.74 | 21.90 | 20.74 | 21.40 | 375,132 | -0.13(-0.58%) |
Nov 08, 2016 | 21.07 | 21.90 | 21.07 | 21.52 | 587,548 | +0.27(+1.27%) |
Nov 07, 2016 | 21.10 | 21.43 | 20.54 | 21.25 | 546,364 | +0.47(+2.24%) |
Nov 04, 2016 | 20.69 | 20.81 | 20.46 | 20.79 | 378,963 | +0.03(+0.13%) |
Nov 03, 2016 | 20.97 | 21.05 | 20.45 | 20.76 | 520,672 | -0.24(-1.15%) |
Nov 02, 2016 | 21.41 | 21.68 | 20.98 | 21.00 | 343,569 | -0.47(-2.17%) |