Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.96 | 25.98 | 25.81 | 25.93 | 75,679 | -0.10(-0.39%) |
Jan 30, 2017 | 26.14 | 26.14 | 25.93 | 26.03 | 106,051 | -0.17(-0.65%) |
Jan 27, 2017 | 26.23 | 26.24 | 26.17 | 26.20 | 136,024 | +0.13(+0.49%) |
Jan 26, 2017 | 26.09 | 26.09 | 25.95 | 26.07 | 104,761 | +0.03(+0.13%) |
Jan 25, 2017 | 25.96 | 26.07 | 25.96 | 26.04 | 188,112 | +0.27(+1.05%) |
Jan 24, 2017 | 25.53 | 25.83 | 25.51 | 25.77 | 142,869 | +0.25(+0.96%) |
Jan 23, 2017 | 25.57 | 25.57 | 25.35 | 25.52 | 112,399 | -0.04(-0.17%) |
Jan 20, 2017 | 25.47 | 25.62 | 25.47 | 25.57 | 80,946 | +0.22(+0.87%) |
Jan 19, 2017 | 25.44 | 25.50 | 25.31 | 25.35 | 131,370 | -0.09(-0.37%) |
Jan 18, 2017 | 25.51 | 25.53 | 25.39 | 25.44 | 66,762 | +0.01(+0.03%) |
Jan 17, 2017 | 25.52 | 25.52 | 25.35 | 25.43 | 123,175 | -0.08(-0.30%) |
Jan 13, 2017 | 25.51 | 25.51 | 25.51 | 0 | +0.08(+0.33%) | |
Jan 12, 2017 | 25.42 | 25.45 | 25.18 | 25.42 | 108,457 | -0.10(-0.40%) |
Jan 11, 2017 | 25.47 | 25.53 | 25.37 | 25.52 | 161,503 | +0.08(+0.33%) |
Jan 10, 2017 | 25.47 | 25.53 | 25.38 | 25.44 | 72,326 | +0.00(+0.00%) |
Jan 09, 2017 | 25.53 | 25.54 | 25.42 | 25.44 | 108,182 | +0.01(+0.03%) |
Jan 06, 2017 | 25.37 | 25.49 | 25.35 | 25.43 | 87,190 | +0.02(+0.07%) |
Jan 05, 2017 | 25.35 | 25.48 | 25.32 | 25.41 | 82,641 | +0.03(+0.10%) |
Jan 04, 2017 | 25.36 | 25.42 | 25.32 | 25.39 | 104,161 | +0.10(+0.40%) |
Jan 03, 2017 | 25.24 | 25.34 | 25.13 | 25.29 | 224,353 | +0.22(+0.88%) |
Dec 30, 2016 | 25.07 | 25.07 | 25.07 | 0 | -0.19(-0.77%) | |
Dec 29, 2016 | 25.24 | 25.29 | 25.18 | 25.26 | 44,372 | +0.04(+0.17%) |
Dec 28, 2016 | 25.51 | 25.51 | 25.19 | 25.22 | 77,293 | -0.24(-0.93%) |
Dec 27, 2016 | 25.41 | 25.54 | 25.41 | 25.46 | 64,169 | +0.10(+0.40%) |
Dec 23, 2016 | 25.35 | 25.35 | 25.35 | 0 | +0.06(+0.23%) | |
Dec 22, 2016 | 25.34 | 25.39 | 25.24 | 25.29 | 73,359 | -0.02(-0.07%) |
Dec 21, 2016 | 25.40 | 25.42 | 25.31 | 25.31 | 54,235 | -0.07(-0.28%) |
Dec 20, 2016 | 25.41 | 25.48 | 25.33 | 25.38 | 80,627 | +0.05(+0.20%) |
Dec 19, 2016 | 25.21 | 25.39 | 25.21 | 25.33 | 61,515 | +0.16(+0.64%) |
Dec 16, 2016 | 25.43 | 25.46 | 25.09 | 25.17 | 182,566 | -0.19(-0.76%) |
Dec 15, 2016 | 25.28 | 25.47 | 25.22 | 25.37 | 74,325 | +0.13(+0.50%) |
Dec 14, 2016 | 25.41 | 25.53 | 25.17 | 25.24 | 90,331 | -0.14(-0.56%) |
Dec 13, 2016 | 25.10 | 25.52 | 25.10 | 25.38 | 102,536 | +0.35(+1.42%) |
Dec 12, 2016 | 25.03 | 25.10 | 24.94 | 25.03 | 153,776 | -0.07(-0.27%) |
Dec 09, 2016 | 25.16 | 25.16 | 25.03 | 25.10 | 95,867 | +0.04(+0.17%) |
Dec 08, 2016 | 25.03 | 25.16 | 24.99 | 25.05 | 266,917 | +0.09(+0.38%) |
Dec 07, 2016 | 24.53 | 25.01 | 24.52 | 24.96 | 70,920 | +0.49(+1.99%) |
Dec 06, 2016 | 24.45 | 24.50 | 24.36 | 24.47 | 104,388 | +0.11(+0.45%) |
Dec 05, 2016 | 24.29 | 24.45 | 24.25 | 24.36 | 66,141 | +0.12(+0.49%) |
Dec 02, 2016 | 24.11 | 24.26 | 24.01 | 24.25 | 332,245 | +0.20(+0.84%) |
Dec 01, 2016 | 24.72 | 24.72 | 24.02 | 24.04 | 186,297 | -0.65(-2.63%) |
Nov 30, 2016 | 24.94 | 24.94 | 24.68 | 24.69 | 123,214 | -0.14(-0.58%) |
Nov 29, 2016 | 24.79 | 24.94 | 24.74 | 24.83 | 91,340 | -0.00(-0.00%) |
Nov 28, 2016 | 24.76 | 24.91 | 24.74 | 24.84 | 74,879 | +0.02(+0.07%) |
Nov 25, 2016 | 24.68 | 24.83 | 24.67 | 24.82 | 41,402 | +0.10(+0.41%) |
Nov 23, 2016 | 24.72 | 24.72 | 24.72 | 0 | -0.05(-0.20%) | |
Nov 22, 2016 | 24.75 | 24.79 | 24.68 | 24.77 | 94,861 | +0.15(+0.62%) |
Nov 21, 2016 | 24.62 | 24.64 | 24.46 | 24.62 | 186,069 | +0.18(+0.72%) |
Nov 18, 2016 | 24.37 | 24.47 | 24.35 | 24.44 | 84,743 | +0.04(+0.17%) |
Nov 17, 2016 | 24.41 | 24.42 | 24.30 | 24.40 | 196,701 | +0.03(+0.10%) |
Nov 16, 2016 | 24.19 | 24.38 | 24.16 | 24.37 | 155,809 | +0.14(+0.59%) |
Nov 15, 2016 | 24.05 | 24.27 | 24.01 | 24.23 | 249,117 | +0.31(+1.30%) |
Nov 14, 2016 | 24.14 | 24.14 | 23.83 | 23.92 | 175,237 | -0.18(-0.74%) |
Nov 11, 2016 | 23.77 | 24.10 | 23.77 | 24.09 | 97,291 | +0.21(+0.88%) |
Nov 10, 2016 | 24.28 | 24.31 | 23.87 | 23.88 | 195,519 | -0.23(-0.94%) |
Nov 09, 2016 | 23.86 | 24.22 | 23.71 | 24.11 | 166,907 | -0.03(-0.14%) |
Nov 08, 2016 | 24.01 | 24.28 | 23.99 | 24.14 | 69,674 | +0.07(+0.28%) |
Nov 07, 2016 | 23.80 | 24.09 | 23.80 | 24.08 | 135,919 | +0.53(+2.26%) |
Nov 04, 2016 | 23.57 | 23.71 | 23.49 | 23.55 | 63,428 | -0.05(-0.21%) |
Nov 03, 2016 | 23.78 | 23.78 | 23.58 | 23.60 | 86,163 | -0.12(-0.50%) |
Nov 02, 2016 | 23.87 | 23.95 | 23.66 | 23.71 | 64,139 | -0.20(-0.85%) |