Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.36 | 25.42 | 25.34 | 25.42 | 4,617,791 | +0.08(+0.32%) |
Jan 30, 2017 | 25.34 | 25.37 | 25.30 | 25.34 | 3,172,076 | +0.01(+0.03%) |
Jan 27, 2017 | 25.39 | 25.41 | 25.33 | 25.34 | 5,430,751 | -0.02(-0.08%) |
Jan 26, 2017 | 25.26 | 25.39 | 25.25 | 25.36 | 9,573,050 | +0.11(+0.42%) |
Jan 25, 2017 | 25.32 | 25.32 | 25.21 | 25.25 | 4,832,793 | -0.09(-0.34%) |
Jan 24, 2017 | 25.30 | 25.39 | 25.30 | 25.34 | 3,262,794 | +0.05(+0.18%) |
Jan 23, 2017 | 25.21 | 25.34 | 25.20 | 25.29 | 3,565,492 | +0.10(+0.40%) |
Jan 20, 2017 | 25.12 | 25.30 | 25.05 | 25.19 | 7,340,599 | +0.06(+0.24%) |
Jan 19, 2017 | 25.34 | 25.37 | 25.08 | 25.13 | 13,713,453 | -0.23(-0.89%) |
Jan 18, 2017 | 25.36 | 25.41 | 25.33 | 25.36 | 3,187,372 | +0.01(+0.05%) |
Jan 17, 2017 | 25.46 | 25.49 | 25.34 | 25.34 | 8,226,564 | -0.09(-0.34%) |
Jan 13, 2017 | 25.43 | 25.43 | 25.43 | 0 | +0.01(+0.03%) | |
Jan 12, 2017 | 25.52 | 25.54 | 25.42 | 25.42 | 3,755,437 | -0.06(-0.24%) |
Jan 11, 2017 | 25.36 | 25.49 | 25.34 | 25.48 | 4,528,498 | +0.12(+0.47%) |
Jan 10, 2017 | 25.28 | 25.38 | 25.26 | 25.36 | 4,290,648 | +0.11(+0.42%) |
Jan 09, 2017 | 25.32 | 25.37 | 25.21 | 25.26 | 8,375,139 | -0.03(-0.13%) |
Jan 06, 2017 | 25.30 | 25.35 | 25.21 | 25.29 | 3,567,818 | -0.01(-0.05%) |
Jan 05, 2017 | 25.36 | 25.42 | 25.12 | 25.30 | 7,919,206 | -0.02(-0.08%) |
Jan 04, 2017 | 25.03 | 25.32 | 25.03 | 25.32 | 5,811,759 | +0.30(+1.20%) |
Jan 03, 2017 | 24.82 | 25.05 | 24.81 | 25.02 | 4,750,771 | +0.19(+0.78%) |
Dec 30, 2016 | 24.83 | 24.83 | 24.83 | 0 | +0.05(+0.19%) | |
Dec 29, 2016 | 24.78 | 24.83 | 24.78 | 24.78 | 5,418,418 | +0.01(+0.05%) |
Dec 28, 2016 | 24.79 | 24.82 | 24.74 | 24.77 | 6,608,023 | -0.03(-0.11%) |
Dec 27, 2016 | 24.89 | 24.91 | 24.77 | 24.79 | 7,359,296 | -0.13(-0.51%) |
Dec 23, 2016 | 24.92 | 24.92 | 24.92 | 0 | +0.02(+0.08%) | |
Dec 22, 2016 | 24.86 | 24.92 | 24.83 | 24.90 | 6,914,866 | +0.05(+0.20%) |
Dec 21, 2016 | 24.74 | 24.91 | 24.74 | 24.85 | 5,511,351 | +0.07(+0.29%) |
Dec 20, 2016 | 24.71 | 24.78 | 24.71 | 24.78 | 6,571,516 | +0.05(+0.19%) |
Dec 19, 2016 | 24.65 | 24.77 | 24.65 | 24.73 | 5,996,764 | +0.10(+0.40%) |
Dec 16, 2016 | 24.58 | 24.66 | 24.57 | 24.63 | 6,613,248 | +0.06(+0.24%) |
Dec 15, 2016 | 24.45 | 24.63 | 24.40 | 24.57 | 15,389,854 | +0.09(+0.35%) |
Dec 14, 2016 | 24.59 | 24.63 | 24.48 | 24.49 | 6,770,342 | -0.07(-0.27%) |
Dec 13, 2016 | 24.55 | 24.63 | 24.53 | 24.55 | 4,959,140 | +0.03(+0.13%) |
Dec 12, 2016 | 24.60 | 24.61 | 24.52 | 24.52 | 6,100,269 | -0.12(-0.48%) |
Dec 09, 2016 | 24.66 | 24.76 | 24.62 | 24.64 | 5,818,106 | -0.06(-0.24%) |
Dec 08, 2016 | 24.62 | 24.79 | 24.62 | 24.70 | 7,321,373 | -0.01(-0.03%) |
Dec 07, 2016 | 24.70 | 24.78 | 24.70 | 24.71 | 3,980,524 | +0.05(+0.22%) |
Dec 06, 2016 | 24.66 | 24.70 | 24.61 | 24.65 | 6,240,414 | +0.05(+0.19%) |
Dec 05, 2016 | 24.55 | 24.68 | 24.55 | 24.61 | 8,138,910 | +0.04(+0.16%) |
Dec 02, 2016 | 24.59 | 24.68 | 24.55 | 24.57 | 6,185,856 | -0.03(-0.11%) |
Dec 01, 2016 | 24.65 | 24.69 | 24.54 | 24.59 | 5,963,911 | -0.16(-0.64%) |
Nov 30, 2016 | 24.75 | 24.81 | 24.71 | 24.75 | 7,625,089 | -0.12(-0.48%) |
Nov 29, 2016 | 24.79 | 24.90 | 24.79 | 24.87 | 3,337,240 | +0.03(+0.13%) |
Nov 28, 2016 | 24.90 | 25.00 | 24.80 | 24.84 | 5,062,522 | -0.04(-0.16%) |
Nov 25, 2016 | 24.86 | 24.91 | 24.83 | 24.88 | 2,116,521 | +0.05(+0.21%) |
Nov 23, 2016 | 24.82 | 24.82 | 24.82 | 0 | -0.06(-0.24%) | |
Nov 22, 2016 | 24.76 | 24.90 | 24.76 | 24.88 | 3,607,870 | +0.19(+0.75%) |
Nov 21, 2016 | 24.65 | 24.81 | 24.63 | 24.70 | 7,964,999 | +0.16(+0.65%) |
Nov 18, 2016 | 24.76 | 24.84 | 24.54 | 24.54 | 9,465,191 | -0.21(-0.85%) |
Nov 17, 2016 | 24.90 | 24.95 | 24.75 | 24.75 | 5,555,503 | -0.19(-0.77%) |
Nov 16, 2016 | 24.71 | 24.97 | 24.71 | 24.94 | 4,583,148 | +0.20(+0.83%) |
Nov 15, 2016 | 24.41 | 24.77 | 24.39 | 24.74 | 6,185,802 | +0.45(+1.85%) |
Nov 14, 2016 | 24.45 | 24.50 | 24.23 | 24.29 | 15,359,608 | -0.37(-1.50%) |
Nov 11, 2016 | 24.67 | 24.69 | 24.44 | 24.66 | 8,909,566 | -0.03(-0.11%) |
Nov 10, 2016 | 25.02 | 25.05 | 24.65 | 24.69 | 11,850,684 | -0.36(-1.45%) |
Nov 09, 2016 | 25.06 | 25.19 | 24.94 | 25.05 | 9,085,735 | -0.14(-0.55%) |
Nov 08, 2016 | 25.26 | 25.29 | 25.18 | 25.19 | 3,438,087 | -0.07(-0.26%) |
Nov 07, 2016 | 25.42 | 25.44 | 25.22 | 25.25 | 7,675,276 | +0.07(+0.26%) |
Nov 04, 2016 | 25.12 | 25.24 | 25.07 | 25.19 | 5,998,108 | +0.07(+0.26%) |
Nov 03, 2016 | 25.31 | 25.33 | 25.12 | 25.12 | 5,730,784 | -0.18(-0.70%) |
Nov 02, 2016 | 25.50 | 25.52 | 25.27 | 25.30 | 5,488,492 | -0.26(-1.03%) |