Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.26 | 26.27 | 26.10 | 26.17 | 31,870 | -0.05(-0.18%) |
Jan 30, 2017 | 26.35 | 26.42 | 26.05 | 26.22 | 56,278 | -0.13(-0.49%) |
Jan 27, 2017 | 26.41 | 26.41 | 26.28 | 26.35 | 24,344 | -0.02(-0.08%) |
Jan 26, 2017 | 26.65 | 26.65 | 26.33 | 26.37 | 37,422 | -0.20(-0.75%) |
Jan 25, 2017 | 26.68 | 26.68 | 26.48 | 26.57 | 28,675 | +0.02(+0.07%) |
Jan 24, 2017 | 26.44 | 26.56 | 26.33 | 26.55 | 29,564 | +0.22(+0.83%) |
Jan 23, 2017 | 26.45 | 26.59 | 26.26 | 26.33 | 40,156 | -0.04(-0.15%) |
Jan 20, 2017 | 26.44 | 26.44 | 26.31 | 26.37 | 25,936 | +0.09(+0.34%) |
Jan 19, 2017 | 26.36 | 26.48 | 26.23 | 26.28 | 20,143 | -0.03(-0.11%) |
Jan 18, 2017 | 26.26 | 26.35 | 26.20 | 26.31 | 9,956 | +0.12(+0.45%) |
Jan 17, 2017 | 26.35 | 26.35 | 26.16 | 26.19 | 29,643 | -0.17(-0.64%) |
Jan 13, 2017 | 26.36 | 26.36 | 26.36 | 0 | +0.13(+0.49%) | |
Jan 12, 2017 | 26.38 | 26.38 | 25.97 | 26.23 | 21,827 | -0.06(-0.23%) |
Jan 11, 2017 | 26.29 | 26.29 | 26.12 | 26.29 | 26,813 | +0.04(+0.15%) |
Jan 10, 2017 | 26.46 | 26.46 | 26.25 | 26.25 | 54,711 | -0.10(-0.38%) |
Jan 09, 2017 | 26.43 | 26.48 | 26.33 | 26.35 | 29,369 | +0.03(+0.11%) |
Jan 06, 2017 | 26.14 | 26.35 | 26.11 | 26.32 | 18,110 | +0.13(+0.50%) |
Jan 05, 2017 | 26.20 | 26.31 | 26.09 | 26.19 | 55,017 | -0.06(-0.23%) |
Jan 04, 2017 | 25.78 | 26.25 | 25.78 | 26.25 | 30,722 | +0.56(+2.16%) |
Jan 03, 2017 | 25.55 | 25.79 | 25.49 | 25.70 | 33,392 | +0.32(+1.25%) |
Dec 30, 2016 | 25.38 | 25.38 | 25.38 | 0 | +0.03(+0.12%) | |
Dec 29, 2016 | 25.36 | 25.42 | 25.30 | 25.35 | 19,109 | -0.01(-0.04%) |
Dec 28, 2016 | 25.71 | 25.71 | 25.32 | 25.36 | 14,136 | -0.23(-0.89%) |
Dec 27, 2016 | 25.56 | 25.62 | 25.50 | 25.59 | 19,847 | +0.13(+0.53%) |
Dec 23, 2016 | 25.45 | 25.45 | 25.45 | 0 | +0.10(+0.39%) | |
Dec 22, 2016 | 25.47 | 25.47 | 25.29 | 25.35 | 17,136 | -0.16(-0.62%) |
Dec 21, 2016 | 25.64 | 25.64 | 25.51 | 25.51 | 21,707 | -0.05(-0.19%) |
Dec 20, 2016 | 25.55 | 25.73 | 25.40 | 25.56 | 21,785 | +0.14(+0.57%) |
Dec 19, 2016 | 25.36 | 25.66 | 25.36 | 25.42 | 25,996 | +0.11(+0.45%) |
Dec 16, 2016 | 25.53 | 25.53 | 25.30 | 25.30 | 17,982 | -0.09(-0.35%) |
Dec 15, 2016 | 25.44 | 25.61 | 25.38 | 25.39 | 23,279 | +0.09(+0.35%) |
Dec 14, 2016 | 25.41 | 25.52 | 25.27 | 25.30 | 22,596 | -0.14(-0.55%) |
Dec 13, 2016 | 25.53 | 25.60 | 25.34 | 25.44 | 22,223 | +0.14(+0.55%) |
Dec 12, 2016 | 25.77 | 25.77 | 25.27 | 25.30 | 50,905 | -0.26(-1.01%) |
Dec 09, 2016 | 25.62 | 25.62 | 25.47 | 25.56 | 20,723 | +0.01(+0.04%) |
Dec 08, 2016 | 25.53 | 25.62 | 25.34 | 25.55 | 40,655 | +0.16(+0.62%) |
Dec 07, 2016 | 25.01 | 25.42 | 24.90 | 25.39 | 24,573 | +0.48(+1.91%) |
Dec 06, 2016 | 25.02 | 25.05 | 24.73 | 24.92 | 29,899 | +0.05(+0.20%) |
Dec 05, 2016 | 24.82 | 24.92 | 24.73 | 24.87 | 40,219 | +0.31(+1.25%) |
Dec 02, 2016 | 24.70 | 24.70 | 24.44 | 24.56 | 28,761 | +0.06(+0.24%) |
Dec 01, 2016 | 25.05 | 25.05 | 24.49 | 24.50 | 112,523 | -0.48(-1.90%) |
Nov 30, 2016 | 25.43 | 25.50 | 24.93 | 24.98 | 87,706 | -0.23(-0.91%) |
Nov 29, 2016 | 25.46 | 25.46 | 25.18 | 25.20 | 177,448 | -0.07(-0.27%) |
Nov 28, 2016 | 25.77 | 25.77 | 25.27 | 25.27 | 81,299 | -0.27(-1.05%) |
Nov 25, 2016 | 25.62 | 25.69 | 25.49 | 25.54 | 41,188 | +0.10(+0.41%) |
Nov 23, 2016 | 25.44 | 25.44 | 25.44 | 0 | +0.04(+0.18%) | |
Nov 22, 2016 | 25.57 | 25.60 | 25.22 | 25.39 | 139,925 | +0.00(+0.01%) |
Nov 21, 2016 | 25.57 | 25.62 | 25.24 | 25.39 | 314,418 | +0.17(+0.66%) |
Nov 18, 2016 | 25.52 | 25.52 | 25.17 | 25.22 | 68,912 | +0.03(+0.12%) |
Nov 17, 2016 | 25.06 | 25.23 | 25.01 | 25.19 | 116,867 | +0.33(+1.32%) |
Nov 16, 2016 | 24.75 | 24.92 | 24.64 | 24.87 | 79,564 | +0.26(+1.05%) |
Nov 15, 2016 | 24.73 | 24.73 | 24.53 | 24.61 | 59,536 | +0.14(+0.58%) |
Nov 14, 2016 | 24.98 | 24.98 | 24.35 | 24.47 | 64,541 | -0.25(-1.02%) |
Nov 11, 2016 | 24.62 | 24.72 | 24.48 | 24.72 | 36,285 | +0.17(+0.68%) |
Nov 10, 2016 | 25.03 | 25.52 | 24.38 | 24.55 | 51,960 | -0.16(-0.64%) |
Nov 09, 2016 | 24.48 | 24.74 | 24.22 | 24.71 | 22,038 | +0.19(+0.79%) |
Nov 08, 2016 | 24.53 | 24.63 | 24.39 | 24.52 | 15,043 | +0.05(+0.22%) |
Nov 07, 2016 | 24.37 | 24.53 | 24.37 | 24.46 | 39,753 | +0.39(+1.63%) |
Nov 04, 2016 | 24.25 | 24.30 | 24.03 | 24.07 | 51,761 | +0.00(+0.01%) |
Nov 03, 2016 | 24.22 | 24.22 | 24.05 | 24.06 | 21,832 | -0.04(-0.15%) |
Nov 02, 2016 | 24.53 | 24.54 | 24.05 | 24.10 | 49,595 | -0.38(-1.56%) |