Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.86 | 25.86 | 25.63 | 25.82 | 11,810 | -0.02(-0.08%) |
Jan 30, 2017 | 25.89 | 25.89 | 25.63 | 25.84 | 10,119 | -0.02(-0.08%) |
Jan 27, 2017 | 25.84 | 25.90 | 25.76 | 25.86 | 8,879 | +0.07(+0.27%) |
Jan 26, 2017 | 25.75 | 25.90 | 25.71 | 25.79 | 8,060 | -0.02(-0.09%) |
Jan 25, 2017 | 25.86 | 25.86 | 25.50 | 25.81 | 14,046 | -0.07(-0.27%) |
Jan 24, 2017 | 25.89 | 26.01 | 25.70 | 25.88 | 18,999 | +0.08(+0.32%) |
Jan 23, 2017 | 25.74 | 25.80 | 25.63 | 25.80 | 5,947 | +0.30(+1.18%) |
Jan 20, 2017 | 25.46 | 25.79 | 25.34 | 25.50 | 15,462 | +0.02(+0.08%) |
Jan 19, 2017 | 25.49 | 25.49 | 25.31 | 25.48 | 8,520 | +0.03(+0.10%) |
Jan 18, 2017 | 25.59 | 25.74 | 25.34 | 25.45 | 20,115 | -0.06(-0.24%) |
Jan 17, 2017 | 25.47 | 25.58 | 25.42 | 25.52 | 8,591 | +0.10(+0.38%) |
Jan 13, 2017 | 25.42 | 25.42 | 25.42 | 0 | -0.12(-0.47%) | |
Jan 12, 2017 | 25.64 | 25.74 | 25.54 | 25.54 | 1,904 | -0.11(-0.43%) |
Jan 11, 2017 | 25.65 | 25.65 | 25.48 | 25.65 | 2,525 | +0.00(+0.00%) |
Jan 10, 2017 | 25.68 | 25.68 | 25.41 | 25.65 | 3,162 | -0.06(-0.23%) |
Jan 09, 2017 | 25.78 | 25.78 | 25.53 | 25.71 | 2,515 | +0.11(+0.43%) |
Jan 06, 2017 | 25.55 | 25.81 | 25.55 | 25.60 | 29,959 | +0.09(+0.35%) |
Jan 05, 2017 | 25.70 | 25.70 | 25.50 | 25.51 | 3,099 | -0.18(-0.70%) |
Jan 04, 2017 | 25.49 | 25.69 | 25.49 | 25.69 | 3,263 | +0.29(+1.14%) |
Jan 03, 2017 | 25.22 | 25.47 | 25.22 | 25.40 | 3,959 | +0.14(+0.55%) |
Dec 30, 2016 | 25.26 | 25.26 | 25.26 | 0 | -0.09(-0.36%) | |
Dec 29, 2016 | 25.38 | 25.45 | 25.20 | 25.35 | 4,755 | +0.11(+0.44%) |
Dec 28, 2016 | 25.43 | 25.50 | 25.17 | 25.24 | 19,324 | -0.21(-0.83%) |
Dec 27, 2016 | 25.19 | 25.45 | 25.14 | 25.45 | 26,744 | +0.30(+1.19%) |
Dec 23, 2016 | 25.15 | 25.15 | 25.15 | 0 | +0.02(+0.08%) | |
Dec 22, 2016 | 25.17 | 25.25 | 25.13 | 25.13 | 3,620 | -0.03(-0.12%) |
Dec 21, 2016 | 25.12 | 25.17 | 25.05 | 25.16 | 5,824 | +0.02(+0.08%) |
Dec 20, 2016 | 25.07 | 25.14 | 25.02 | 25.14 | 20,188 | +0.11(+0.44%) |
Dec 19, 2016 | 25.24 | 25.45 | 25.00 | 25.03 | 29,120 | -0.21(-0.83%) |
Dec 16, 2016 | 25.09 | 25.29 | 25.09 | 25.24 | 3,259 | +0.22(+0.86%) |
Dec 15, 2016 | 25.00 | 25.09 | 25.00 | 25.02 | 12,506 | +0.00(+0.02%) |
Dec 14, 2016 | 25.05 | 25.11 | 25.00 | 25.02 | 11,308 | +0.01(+0.04%) |
Dec 13, 2016 | 25.07 | 25.10 | 25.00 | 25.01 | 12,594 | +0.03(+0.12%) |
Dec 12, 2016 | 25.10 | 25.11 | 24.98 | 24.98 | 9,984 | -0.12(-0.48%) |
Dec 09, 2016 | 25.11 | 25.11 | 24.99 | 25.10 | 5,149 | -0.01(-0.04%) |
Dec 08, 2016 | 25.11 | 25.12 | 24.98 | 25.11 | 14,724 | +0.01(+0.04%) |
Dec 07, 2016 | 25.00 | 25.12 | 24.98 | 25.10 | 8,046 | +0.19(+0.76%) |
Dec 06, 2016 | 25.20 | 25.25 | 24.80 | 24.91 | 26,107 | -0.24(-0.95%) |
Dec 05, 2016 | 25.32 | 25.37 | 25.15 | 25.15 | 9,626 | -0.14(-0.55%) |
Dec 02, 2016 | 25.21 | 25.32 | 25.05 | 25.29 | 25,653 | +0.21(+0.84%) |
Dec 01, 2016 | 25.03 | 25.09 | 24.90 | 25.08 | 17,459 | +0.08(+0.32%) |
Nov 30, 2016 | 24.90 | 25.04 | 24.65 | 25.00 | 19,260 | +0.21(+0.85%) |
Nov 29, 2016 | 25.25 | 25.26 | 24.78 | 24.79 | 31,260 | -0.77(-3.02%) |
Nov 28, 2016 | 25.41 | 25.72 | 25.41 | 25.56 | 15,673 | +0.21(+0.84%) |
Nov 25, 2016 | 25.30 | 25.39 | 25.30 | 25.35 | 2,216 | +0.14(+0.56%) |
Nov 23, 2016 | 25.21 | 25.21 | 25.21 | 0 | -0.35(-1.37%) | |
Nov 22, 2016 | 25.70 | 25.95 | 25.50 | 25.56 | 10,955 | +0.01(+0.04%) |
Nov 21, 2016 | 25.58 | 25.72 | 25.50 | 25.55 | 13,146 | +0.14(+0.55%) |
Nov 18, 2016 | 25.43 | 25.58 | 25.41 | 25.41 | 8,984 | -0.02(-0.10%) |
Nov 17, 2016 | 25.36 | 25.75 | 25.36 | 25.43 | 10,721 | -0.12(-0.45%) |
Nov 16, 2016 | 25.27 | 25.61 | 25.12 | 25.55 | 17,077 | +0.34(+1.35%) |
Nov 15, 2016 | 24.70 | 25.30 | 24.70 | 25.21 | 14,815 | +0.35(+1.42%) |
Nov 14, 2016 | 24.87 | 24.95 | 24.70 | 24.86 | 34,301 | -0.10(-0.40%) |
Nov 11, 2016 | 25.24 | 25.27 | 24.85 | 24.96 | 24,970 | -0.31(-1.23%) |
Nov 10, 2016 | 25.49 | 25.49 | 25.20 | 25.27 | 13,975 | -0.09(-0.35%) |
Nov 09, 2016 | 25.40 | 25.66 | 25.11 | 25.36 | 15,382 | -0.16(-0.63%) |
Nov 08, 2016 | 25.80 | 25.85 | 25.52 | 25.52 | 15,985 | -0.13(-0.52%) |
Nov 07, 2016 | 25.82 | 25.85 | 25.65 | 25.65 | 5,446 | -0.07(-0.26%) |
Nov 04, 2016 | 25.75 | 25.85 | 25.55 | 25.72 | 8,490 | -0.17(-0.66%) |
Nov 03, 2016 | 25.94 | 25.95 | 25.62 | 25.89 | 6,512 | -0.02(-0.08%) |
Nov 02, 2016 | 25.90 | 25.91 | 25.71 | 25.91 | 5,423 | -0.03(-0.12%) |