Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.23 | 25.62 | 25.22 | 25.62 | 56,778 | +0.40(+1.59%) |
Jan 30, 2017 | 25.23 | 25.30 | 25.08 | 25.22 | 64,466 | -0.03(-0.13%) |
Jan 27, 2017 | 25.31 | 25.31 | 25.18 | 25.25 | 275,969 | -0.02(-0.06%) |
Jan 26, 2017 | 25.20 | 25.34 | 25.16 | 25.27 | 52,487 | +0.02(+0.10%) |
Jan 25, 2017 | 25.18 | 25.27 | 25.14 | 25.24 | 67,663 | +0.02(+0.06%) |
Jan 24, 2017 | 25.23 | 25.28 | 25.19 | 25.23 | 187,914 | +0.02(+0.10%) |
Jan 23, 2017 | 25.32 | 25.41 | 25.18 | 25.20 | 52,480 | -0.12(-0.47%) |
Jan 20, 2017 | 25.31 | 25.40 | 25.18 | 25.32 | 53,163 | +0.06(+0.22%) |
Jan 19, 2017 | 25.40 | 25.46 | 25.22 | 25.27 | 67,462 | -0.22(-0.88%) |
Jan 18, 2017 | 25.53 | 25.61 | 25.45 | 25.49 | 44,730 | -0.04(-0.16%) |
Jan 17, 2017 | 25.39 | 25.61 | 25.38 | 25.53 | 93,685 | +0.26(+1.01%) |
Jan 13, 2017 | 25.27 | 25.27 | 25.27 | 0 | -0.02(-0.10%) | |
Jan 12, 2017 | 25.27 | 25.32 | 25.14 | 25.30 | 60,083 | +0.04(+0.16%) |
Jan 11, 2017 | 25.10 | 25.28 | 25.07 | 25.26 | 32,147 | +0.22(+0.90%) |
Jan 10, 2017 | 25.08 | 25.08 | 24.91 | 25.03 | 53,338 | -0.04(-0.16%) |
Jan 09, 2017 | 25.51 | 25.51 | 25.06 | 25.07 | 111,143 | -0.37(-1.45%) |
Jan 06, 2017 | 25.27 | 25.47 | 25.26 | 25.44 | 132,823 | +0.10(+0.38%) |
Jan 05, 2017 | 25.41 | 25.42 | 25.17 | 25.35 | 71,898 | +0.00(+0.00%) |
Jan 04, 2017 | 25.26 | 25.47 | 25.24 | 25.35 | 73,561 | +0.10(+0.41%) |
Jan 03, 2017 | 25.33 | 25.33 | 25.10 | 25.24 | 174,032 | -0.06(-0.22%) |
Dec 30, 2016 | 25.30 | 25.30 | 25.30 | 0 | -0.14(-0.57%) | |
Dec 29, 2016 | 25.19 | 25.47 | 25.15 | 25.44 | 58,508 | +0.30(+1.21%) |
Dec 28, 2016 | 25.37 | 25.37 | 25.11 | 25.14 | 37,741 | -0.21(-0.82%) |
Dec 27, 2016 | 25.27 | 25.43 | 25.23 | 25.35 | 46,513 | -0.01(-0.03%) |
Dec 23, 2016 | 25.35 | 25.35 | 25.35 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 25.27 | 25.37 | 25.19 | 25.34 | 69,263 | +0.06(+0.25%) |
Dec 21, 2016 | 25.37 | 25.48 | 25.27 | 25.27 | 155,987 | -0.08(-0.32%) |
Dec 20, 2016 | 25.29 | 25.43 | 25.29 | 25.35 | 76,069 | +0.01(+0.03%) |
Dec 19, 2016 | 25.35 | 25.36 | 25.13 | 25.35 | 94,551 | +0.10(+0.40%) |
Dec 16, 2016 | 25.05 | 25.33 | 25.05 | 25.25 | 94,204 | +0.29(+1.16%) |
Dec 15, 2016 | 24.74 | 24.99 | 24.62 | 24.96 | 91,867 | +0.17(+0.70%) |
Dec 14, 2016 | 25.37 | 25.46 | 24.76 | 24.78 | 204,375 | -0.51(-2.01%) |
Dec 13, 2016 | 25.14 | 25.31 | 25.11 | 25.29 | 98,322 | +0.25(+0.98%) |
Dec 12, 2016 | 24.73 | 25.08 | 24.73 | 25.04 | 58,631 | +0.21(+0.86%) |
Dec 09, 2016 | 24.56 | 24.84 | 24.55 | 24.83 | 80,216 | +0.24(+0.97%) |
Dec 08, 2016 | 24.38 | 24.63 | 24.20 | 24.59 | 71,058 | +0.11(+0.45%) |
Dec 07, 2016 | 24.23 | 24.50 | 24.23 | 24.48 | 57,311 | +0.29(+1.18%) |
Dec 06, 2016 | 24.25 | 24.30 | 24.15 | 24.19 | 54,795 | -0.02(-0.07%) |
Dec 05, 2016 | 24.12 | 24.23 | 23.92 | 24.21 | 60,731 | +0.06(+0.26%) |
Dec 02, 2016 | 24.08 | 24.34 | 24.03 | 24.15 | 55,884 | +0.18(+0.76%) |
Dec 01, 2016 | 24.03 | 24.06 | 23.80 | 23.96 | 96,663 | -0.23(-0.95%) |
Nov 30, 2016 | 24.66 | 24.87 | 24.18 | 24.19 | 116,574 | -0.73(-2.93%) |
Nov 29, 2016 | 24.77 | 25.03 | 24.77 | 24.92 | 389,323 | +0.06(+0.26%) |
Nov 28, 2016 | 24.48 | 24.89 | 24.41 | 24.86 | 133,567 | +0.45(+1.85%) |
Nov 25, 2016 | 24.11 | 24.46 | 24.07 | 24.41 | 44,738 | +0.35(+1.46%) |
Nov 23, 2016 | 24.06 | 24.06 | 24.06 | 0 | -0.26(-1.05%) | |
Nov 22, 2016 | 24.22 | 24.33 | 24.12 | 24.31 | 98,558 | +0.13(+0.53%) |
Nov 21, 2016 | 23.96 | 24.19 | 23.96 | 24.19 | 66,058 | +0.27(+1.13%) |
Nov 18, 2016 | 24.03 | 24.09 | 23.84 | 23.92 | 67,757 | -0.04(-0.17%) |
Nov 17, 2016 | 23.90 | 24.10 | 23.90 | 23.96 | 76,508 | -0.01(-0.03%) |
Nov 16, 2016 | 24.10 | 24.13 | 23.82 | 23.96 | 207,453 | -0.16(-0.66%) |
Nov 15, 2016 | 23.79 | 24.17 | 23.79 | 24.12 | 1,062,440 | +0.37(+1.57%) |
Nov 14, 2016 | 23.66 | 23.81 | 23.41 | 23.75 | 299,715 | +0.01(+0.03%) |
Nov 11, 2016 | 23.78 | 24.01 | 23.65 | 23.74 | 78,105 | -0.06(-0.23%) |
Nov 10, 2016 | 24.30 | 24.30 | 23.48 | 23.80 | 497,550 | -0.55(-2.25%) |
Nov 09, 2016 | 24.83 | 24.83 | 24.33 | 24.34 | 230,142 | -0.84(-3.34%) |
Nov 08, 2016 | 25.00 | 25.27 | 24.86 | 25.19 | 62,972 | +0.21(+0.86%) |
Nov 07, 2016 | 24.66 | 24.99 | 24.46 | 24.97 | 53,085 | +0.42(+1.71%) |
Nov 04, 2016 | 24.72 | 24.96 | 24.53 | 24.55 | 394,524 | -0.06(-0.26%) |
Nov 03, 2016 | 24.47 | 24.69 | 24.21 | 24.61 | 82,825 | +0.10(+0.39%) |
Nov 02, 2016 | 24.78 | 24.78 | 24.34 | 24.52 | 79,077 | -0.33(-1.34%) |