Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.72 | 26.78 | 26.64 | 26.78 | 2,967 | +0.01(+0.03%) |
Jan 30, 2017 | 26.74 | 26.79 | 26.74 | 26.77 | 3,906 | -0.15(-0.54%) |
Jan 27, 2017 | 26.85 | 26.94 | 26.85 | 26.92 | 3,268 | -0.03(-0.10%) |
Jan 26, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 14,384 | +0.05(+0.17%) |
Jan 25, 2017 | 26.90 | 26.90 | 26.90 | 26.90 | 746 | +0.05(+0.20%) |
Jan 24, 2017 | 26.73 | 26.86 | 26.71 | 26.84 | 5,350 | +0.25(+0.94%) |
Jan 23, 2017 | 26.58 | 26.62 | 26.57 | 26.59 | 1,379 | +0.05(+0.19%) |
Jan 20, 2017 | 26.54 | 26.55 | 26.54 | 26.55 | 483 | +0.07(+0.28%) |
Jan 19, 2017 | 26.33 | 26.47 | 26.33 | 26.47 | 1,879 | -0.02(-0.07%) |
Jan 18, 2017 | 26.46 | 26.55 | 26.46 | 26.49 | 8,345 | +0.02(+0.07%) |
Jan 17, 2017 | 26.47 | 26.47 | 26.47 | 26.47 | 116 | +0.02(+0.06%) |
Jan 13, 2017 | 26.45 | 26.45 | 26.45 | 0 | +0.06(+0.24%) | |
Jan 12, 2017 | 26.38 | 26.39 | 26.32 | 26.39 | 3,993 | -0.03(-0.10%) |
Jan 11, 2017 | 26.26 | 26.42 | 26.26 | 26.42 | 979 | +0.21(+0.79%) |
Jan 10, 2017 | 26.21 | 26.21 | 26.21 | 26.21 | 338 | +0.05(+0.19%) |
Jan 09, 2017 | 26.02 | 26.16 | 26.02 | 26.16 | 1,538 | +0.16(+0.60%) |
Jan 06, 2017 | 26.01 | 26.01 | 26.01 | 26.01 | 608 | -0.04(-0.16%) |
Jan 05, 2017 | 26.03 | 26.05 | 26.03 | 26.05 | 1,859 | +0.21(+0.83%) |
Jan 04, 2017 | 25.68 | 25.84 | 25.68 | 25.84 | 1,402 | +0.56(+2.21%) |
Dec 30, 2016 | 25.28 | 86 | +0.03(+0.12%) | |||
Dec 29, 2016 | 25.25 | 25.25 | 25.25 | 25.25 | 1,098 | +0.16(+0.63%) |
Dec 28, 2016 | 25.09 | 25.09 | 25.09 | 25.09 | 1,184 | +0.00(+0.00%) |
Dec 27, 2016 | 25.09 | 25.09 | 25.09 | 25.09 | 145 | +0.01(+0.04%) |
Dec 23, 2016 | 25.08 | 25.08 | 25.08 | 0 | -0.12(-0.47%) | |
Dec 22, 2016 | 25.23 | 25.23 | 25.17 | 25.20 | 943 | -0.07(-0.29%) |
Dec 21, 2016 | 25.27 | 25.27 | 25.27 | 25.27 | 164 | +0.07(+0.26%) |
Dec 19, 2016 | 25.21 | 25.21 | 25.21 | 0 | -0.12(-0.47%) | |
Dec 15, 2016 | 25.32 | 99 | -0.53(-2.04%) | |||
Dec 14, 2016 | 25.85 | 25.85 | 25.85 | 25.85 | 424 | -0.05(-0.18%) |
Dec 13, 2016 | 25.76 | 26.04 | 25.74 | 25.90 | 6,013 | +0.18(+0.70%) |
Dec 12, 2016 | 25.52 | 25.72 | 25.52 | 25.72 | 1,327 | -0.11(-0.42%) |
Dec 09, 2016 | 25.75 | 25.83 | 25.71 | 25.83 | 1,287 | -0.02(-0.07%) |
Dec 08, 2016 | 25.84 | 26.00 | 25.76 | 25.85 | 160,551 | +0.45(+1.76%) |
Dec 05, 2016 | 25.40 | 1 | +0.19(+0.76%) | |||
Dec 02, 2016 | 25.21 | 25.21 | 25.21 | 25.21 | 111 | +0.06(+0.26%) |
Nov 30, 2016 | 25.14 | 25.14 | 25.14 | 0 | -0.15(-0.57%) | |
Nov 29, 2016 | 25.13 | 25.29 | 25.13 | 25.29 | 10,197 | +0.01(+0.04%) |
Nov 28, 2016 | 25.34 | 25.34 | 25.10 | 25.28 | 1,142 | +0.24(+0.97%) |
Nov 22, 2016 | 25.04 | 25.04 | 25.04 | 0 | +0.07(+0.29%) | |
Nov 21, 2016 | 25.00 | 25.01 | 24.93 | 24.97 | 2,038 | +0.25(+1.02%) |
Nov 18, 2016 | 24.99 | 24.99 | 24.71 | 24.71 | 840 | -0.07(-0.29%) |
Nov 17, 2016 | 24.83 | 24.79 | 24.79 | 201,743 | -0.04(-0.17%) | |
Nov 15, 2016 | 24.83 | 6 | +0.16(+0.65%) | |||
Nov 14, 2016 | 25.13 | 25.13 | 24.45 | 24.67 | 11,516 | +0.06(+0.26%) |
Nov 11, 2016 | 24.61 | 24.61 | 24.61 | 24.61 | 473 | -0.34(-1.38%) |
Nov 10, 2016 | 24.83 | 24.95 | 24.83 | 24.95 | 1,337 | +0.12(+0.47%) |
Nov 08, 2016 | 24.83 | 24.83 | 24.83 | 0 | +0.08(+0.34%) | |
Nov 07, 2016 | 24.75 | 24.75 | 24.75 | 24.75 | 111 | +0.32(+1.32%) |
Nov 04, 2016 | 24.75 | 24.75 | 24.40 | 24.43 | 7,014 | -0.09(-0.37%) |
Nov 03, 2016 | 24.62 | 24.68 | 24.52 | 24.52 | 1,816 | -0.44(-1.76%) |
Nov 02, 2016 | 24.64 | 24.96 | 24.64 | 24.96 | 1,116 | +0.16(+0.65%) |
Nov 01, 2016 | 24.81 | 24.81 | 24.70 | 24.79 | 1,893 | -0.05(-0.21%) |
Oct 28, 2016 | 24.85 | 24.85 | 24.85 | 0 | -0.00(-0.00%) | |
Oct 27, 2016 | 24.85 | 24.85 | 24.85 | 24.85 | 200 | -0.18(-0.71%) |
Oct 26, 2016 | 24.99 | 25.14 | 24.91 | 25.03 | 141,912 | -0.03(-0.11%) |
Oct 25, 2016 | 25.06 | 25.23 | 24.98 | 25.06 | 9,318 | +0.05(+0.22%) |
Oct 24, 2016 | 25.11 | 25.11 | 24.97 | 25.00 | 1,396 | +0.05(+0.20%) |
Oct 21, 2016 | 24.90 | 24.95 | 24.90 | 24.95 | 414 | -0.04(-0.17%) |
Oct 20, 2016 | 25.16 | 25.16 | 24.92 | 24.99 | 6,604 | -0.10(-0.40%) |
Oct 19, 2016 | 25.02 | 25.12 | 24.95 | 25.09 | 2,497 | +0.04(+0.15%) |
Oct 18, 2016 | 25.06 | 25.06 | 25.06 | 25.06 | 779 | +0.30(+1.22%) |
Oct 17, 2016 | 24.80 | 24.83 | 24.75 | 24.75 | 12,061 | -0.14(-0.58%) |
Oct 14, 2016 | 24.91 | 25.04 | 24.90 | 24.90 | 1,858 | -0.03(-0.13%) |
Oct 12, 2016 | 24.89 | 24.93 | 24.93 | 24.93 | 58,015 | -0.07(-0.30%) |
Oct 11, 2016 | 25.12 | 25.12 | 24.84 | 25.00 | 1,195 | -0.38(-1.50%) |
Oct 10, 2016 | 25.70 | 25.70 | 25.38 | 25.38 | 1,492 | +0.06(+0.23%) |
Oct 07, 2016 | 25.32 | 25.32 | 25.32 | 25.32 | 111 | -0.15(-0.60%) |
Oct 06, 2016 | 25.50 | 25.50 | 25.48 | 25.48 | 557 | -0.05(-0.20%) |
Oct 05, 2016 | 25.53 | 25.53 | 25.53 | 25.53 | 111 | -0.04(-0.14%) |
Oct 04, 2016 | 25.56 | 25.56 | 25.56 | 25.56 | 556 | -0.08(-0.29%) |
Oct 03, 2016 | 25.68 | 25.79 | 25.64 | 25.64 | 893 | +0.16(+0.61%) |
Sep 30, 2016 | 25.48 | 25.48 | 25.48 | 25.48 | 142 | +0.15(+0.59%) |
Sep 29, 2016 | 25.33 | 25.33 | 25.33 | 25.33 | 1 | +0.00(+0.00%) |
Sep 28, 2016 | 25.33 | 25.33 | 25.33 | 25.33 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 25.18 | 25.38 | 25.18 | 25.33 | 4,899 | +0.00(+0.00%) |
Sep 21, 2016 | 25.39 | 25.39 | 25.33 | 25.33 | 55 | +0.23(+0.93%) |
Sep 19, 2016 | 25.22 | 25.10 | 25.10 | 25.10 | 668 | +0.04(+0.18%) |
Sep 14, 2016 | 25.06 | 25.06 | 25.06 | 25.06 | 445 | +0.20(+0.80%) |
Sep 13, 2016 | 24.89 | 24.89 | 24.86 | 24.86 | 556 | -0.38(-1.50%) |
Sep 12, 2016 | 25.23 | 25.23 | 25.23 | 25.23 | 197 | -0.06(-0.25%) |
Sep 09, 2016 | 25.30 | 25.30 | 25.30 | 25.30 | 458 | -0.42(-1.64%) |
Sep 08, 2016 | 25.72 | 25.72 | 25.72 | 25.72 | 209 | +0.07(+0.26%) |
Sep 06, 2016 | 25.65 | 25.65 | 25.65 | 25.65 | 2 | +0.31(+1.23%) |
Sep 02, 2016 | 25.34 | 25.34 | 25.34 | 25.34 | 445 | +0.50(+2.02%) |
Aug 31, 2016 | 24.84 | 24.84 | 24.84 | 24.84 | 445 | -0.10(-0.41%) |
Aug 29, 2016 | 24.94 | 24.94 | 24.94 | 24.94 | 111 | +0.01(+0.05%) |
Aug 26, 2016 | 24.91 | 24.93 | 24.91 | 24.93 | 261 | -0.16(-0.64%) |
Aug 19, 2016 | 25.07 | 25.09 | 25.09 | 25.09 | 2,227 | +0.01(+0.05%) |
Aug 10, 2016 | 25.11 | 25.08 | 25.08 | 25.08 | 2,115 | +0.49(+2.00%) |
Aug 05, 2016 | 24.59 | 24.59 | 24.59 | 24.59 | 445 | +0.33(+1.37%) |
Aug 03, 2016 | 24.26 | 24.26 | 24.26 | 24.26 | 445 | -0.02(-0.09%) |
Aug 02, 2016 | 24.28 | 24.28 | 24.28 | 24.28 | 334 | -0.10(-0.42%) |
Jul 28, 2016 | 24.48 | 24.38 | 24.38 | 24.38 | 2,338 | +0.29(+1.19%) |
Jul 25, 2016 | 24.08 | 24.10 | 24.08 | 24.10 | 1 | -0.14(-0.59%) |
Jul 22, 2016 | 24.23 | 24.24 | 24.23 | 24.24 | 334 | -0.03(-0.13%) |
Jul 20, 2016 | 24.31 | 24.27 | 24.27 | 24.27 | 779 | -0.21(-0.86%) |
Jul 18, 2016 | 24.59 | 24.48 | 24.48 | 24.48 | 445 | -0.12(-0.47%) |
Jul 15, 2016 | 24.60 | 24.60 | 24.60 | 24.60 | 217 | +0.26(+1.07%) |
Jul 14, 2016 | 24.34 | 24.34 | 24.34 | 24.34 | 558 | +0.23(+0.97%) |
Jul 13, 2016 | 24.09 | 24.10 | 24.09 | 24.10 | 556 | +0.08(+0.34%) |
Jul 12, 2016 | 24.10 | 24.10 | 24.02 | 24.02 | 445 | +0.37(+1.58%) |
Jul 11, 2016 | 23.60 | 23.68 | 23.56 | 23.65 | 23,546 | +0.28(+1.21%) |
Jul 08, 2016 | 23.37 | 23.37 | 23.37 | 23.37 | 782 | +0.28(+1.21%) |
Jul 05, 2016 | 23.89 | 23.89 | 23.03 | 23.09 | 2,149 | -0.59(-2.48%) |
Jul 01, 2016 | 23.68 | 23.68 | 23.68 | 23.68 | 222 | +0.08(+0.34%) |
Jun 30, 2016 | 23.58 | 23.65 | 23.58 | 23.60 | 2,335 | +0.17(+0.73%) |
Jun 29, 2016 | 23.36 | 23.43 | 23.23 | 23.43 | 8,340 | +0.48(+2.09%) |
Jun 28, 2016 | 23.29 | 23.64 | 22.80 | 22.95 | 11,693 | +0.67(+3.02%) |
Jun 27, 2016 | 22.27 | 22.42 | 22.18 | 22.27 | 3,182 | -0.84(-3.61%) |
Jun 24, 2016 | 23.35 | 23.49 | 23.08 | 23.11 | 16,013 | -1.90(-7.61%) |
Jun 23, 2016 | 25.01 | 25.07 | 25.01 | 25.01 | 2,227 | +0.18(+0.72%) |
Jun 22, 2016 | 24.98 | 25.01 | 24.83 | 24.83 | 2,227 | +0.18(+0.74%) |
Jun 21, 2016 | 24.65 | 24.65 | 24.65 | 24.65 | 1,002 | +0.02(+0.09%) |
Jun 20, 2016 | 24.68 | 24.75 | 24.62 | 24.62 | 4,231 | +0.75(+3.16%) |
Jun 17, 2016 | 23.87 | 23.87 | 23.87 | 23.87 | 779 | +0.53(+2.27%) |
Jun 16, 2016 | 23.35 | 23.35 | 23.34 | 23.34 | 4,732 | -0.60(-2.51%) |
Jun 15, 2016 | 23.84 | 23.94 | 23.82 | 23.94 | 1,409 | +0.26(+1.09%) |
Jun 14, 2016 | 23.80 | 23.80 | 23.67 | 23.68 | 1,348 | -0.33(-1.37%) |
Jun 13, 2016 | 24.09 | 24.22 | 24.01 | 24.01 | 1,962 | -0.48(-1.94%) |
Jun 10, 2016 | 24.61 | 24.61 | 24.49 | 24.49 | 447 | -0.87(-3.41%) |
Jun 08, 2016 | 25.33 | 25.36 | 25.36 | 25.36 | 1,447 | +0.13(+0.51%) |
Jun 07, 2016 | 25.23 | 25.23 | 25.23 | 25.23 | 419 | +0.36(+1.47%) |
Jun 03, 2016 | 24.78 | 24.86 | 24.78 | 24.86 | 55 | +0.25(+1.04%) |
Jun 02, 2016 | 24.61 | 24.61 | 24.59 | 24.61 | 445 | +0.05(+0.18%) |
May 31, 2016 | 24.65 | 24.65 | 24.56 | 24.56 | 7 | +0.40(+1.64%) |
May 24, 2016 | 24.16 | 24.16 | 24.16 | 24.16 | 2,672 | +0.35(+1.46%) |
May 19, 2016 | 23.82 | 23.82 | 23.82 | 23.82 | 445 | -0.22(-0.93%) |
May 18, 2016 | 24.04 | 24.04 | 24.04 | 24.04 | 224 | +0.24(+1.02%) |
May 13, 2016 | 23.94 | 23.94 | 23.80 | 23.80 | 33 | -0.42(-1.74%) |
May 11, 2016 | 24.24 | 24.31 | 24.17 | 24.22 | 55 | +0.31(+1.31%) |
May 09, 2016 | 24.02 | 24.02 | 23.87 | 23.91 | 2 | -0.07(-0.30%) |
May 06, 2016 | 24.14 | 24.14 | 23.96 | 23.98 | 2,115 | -0.76(-3.09%) |
May 05, 2016 | 24.74 | 24.74 | 24.74 | 24.74 | 1,135 | +0.40(+1.66%) |
May 04, 2016 | 24.34 | 24.34 | 24.34 | 24.34 | 695 | -0.26(-1.06%) |