Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.30 | 25.43 | 25.26 | 25.43 | 5,527 | -0.04(-0.15%) |
Jan 30, 2017 | 25.46 | 25.46 | 25.46 | 4,335 | +0.00(+0.01%) | |
Jan 27, 2017 | 25.54 | 25.54 | 25.39 | 25.46 | 4,213 | -0.15(-0.57%) |
Jan 26, 2017 | 25.65 | 25.67 | 25.61 | 25.61 | 2,263 | +0.00(+0.01%) |
Jan 25, 2017 | 25.63 | 25.63 | 25.60 | 25.60 | 1,334 | +0.13(+0.51%) |
Jan 24, 2017 | 25.32 | 25.47 | 25.32 | 25.47 | 2,972 | +0.30(+1.21%) |
Jan 23, 2017 | 25.16 | 25.17 | 25.12 | 25.17 | 3,684 | +0.03(+0.12%) |
Jan 19, 2017 | 25.14 | 25.14 | 25.14 | 0 | -0.08(-0.30%) | |
Jan 18, 2017 | 25.21 | 25.26 | 25.21 | 25.22 | 5,967 | -0.07(-0.26%) |
Jan 17, 2017 | 25.14 | 25.33 | 25.14 | 25.28 | 2,275 | -0.03(-0.11%) |
Jan 13, 2017 | 25.31 | 25.31 | 25.31 | 0 | +0.09(+0.37%) | |
Jan 12, 2017 | 25.23 | 25.26 | 25.22 | 25.22 | 1,709 | -0.04(-0.14%) |
Jan 11, 2017 | 25.40 | 25.40 | 25.19 | 25.25 | 2,795 | +0.01(+0.04%) |
Jan 10, 2017 | 25.13 | 25.31 | 25.13 | 25.24 | 5,402 | +0.11(+0.45%) |
Jan 09, 2017 | 25.11 | 25.13 | 25.09 | 25.13 | 1,583 | -0.04(-0.15%) |
Jan 06, 2017 | 25.15 | 25.24 | 25.12 | 25.17 | 4,336 | +0.07(+0.27%) |
Jan 05, 2017 | 25.09 | 25.10 | 24.98 | 25.10 | 737 | -0.15(-0.60%) |
Jan 04, 2017 | 25.12 | 25.27 | 25.12 | 25.25 | 4,410 | +0.45(+1.81%) |
Jan 03, 2017 | 24.98 | 24.98 | 24.72 | 24.80 | 10,389 | +0.09(+0.38%) |
Dec 30, 2016 | 24.71 | 24.71 | 24.71 | 0 | -0.16(-0.66%) | |
Dec 29, 2016 | 25.07 | 25.07 | 24.87 | 24.87 | 990 | -0.17(-0.69%) |
Dec 22, 2016 | 25.05 | 15 | -0.38(-1.48%) | |||
Dec 21, 2016 | 25.44 | 25.52 | 25.39 | 25.42 | 1,314 | +0.00(+0.00%) |
Dec 20, 2016 | 25.43 | 25.43 | 25.39 | 25.42 | 1,948 | +0.16(+0.63%) |
Dec 19, 2016 | 25.35 | 25.35 | 25.26 | 25.26 | 413 | -0.15(-0.59%) |
Dec 16, 2016 | 25.41 | 25.41 | 25.41 | 25.41 | 412 | +0.04(+0.15%) |
Dec 15, 2016 | 25.49 | 25.49 | 25.34 | 25.38 | 590 | -0.11(-0.45%) |
Dec 14, 2016 | 25.57 | 25.61 | 25.41 | 25.49 | 1,292 | -0.12(-0.46%) |
Dec 13, 2016 | 25.47 | 25.67 | 25.47 | 25.61 | 6,313 | +0.46(+1.82%) |
Dec 06, 2016 | 25.15 | 58 | +0.10(+0.41%) | |||
Dec 05, 2016 | 24.96 | 25.10 | 24.96 | 25.05 | 1,170 | +0.25(+1.02%) |
Dec 02, 2016 | 24.79 | 24.79 | 24.79 | 24.79 | 1,492 | -0.15(-0.60%) |
Dec 01, 2016 | 25.04 | 25.04 | 24.90 | 24.94 | 704 | -0.01(-0.05%) |
Nov 30, 2016 | 25.00 | 25.00 | 24.96 | 24.96 | 352 | -0.15(-0.59%) |
Nov 29, 2016 | 25.10 | 25.10 | 25.10 | 25.10 | 346 | -0.07(-0.26%) |
Nov 28, 2016 | 25.52 | 25.52 | 25.13 | 25.17 | 1,843 | -0.16(-0.65%) |
Nov 25, 2016 | 25.34 | 25.36 | 25.30 | 25.33 | 9,769 | +0.13(+0.51%) |
Nov 23, 2016 | 25.20 | 25.20 | 25.20 | 0 | +0.07(+0.29%) | |
Nov 22, 2016 | 25.14 | 25.14 | 25.10 | 25.13 | 1,491 | +0.27(+1.08%) |
Nov 21, 2016 | 24.84 | 24.86 | 24.78 | 24.86 | 1,534 | +0.11(+0.46%) |
Nov 18, 2016 | 24.74 | 24.77 | 24.74 | 24.75 | 734 | -0.09(-0.38%) |
Nov 17, 2016 | 24.79 | 24.84 | 24.76 | 24.84 | 1,776 | +0.32(+1.32%) |
Nov 16, 2016 | 24.54 | 24.54 | 24.50 | 24.52 | 1,173 | +0.05(+0.21%) |
Nov 14, 2016 | 24.46 | 127 | +0.34(+1.42%) | |||
Nov 11, 2016 | 24.05 | 24.12 | 24.05 | 24.12 | 213 | -0.03(-0.13%) |
Nov 10, 2016 | 23.97 | 24.15 | 23.97 | 24.15 | 907 | +0.77(+3.29%) |
Nov 09, 2016 | 23.39 | 23.39 | 23.39 | 23.39 | 1,443 | -0.34(-1.44%) |
Nov 08, 2016 | 23.73 | 23.73 | 23.73 | 23.73 | 159 | +0.10(+0.44%) |
Nov 07, 2016 | 23.63 | 23.63 | 23.61 | 23.62 | 1,384 | +0.29(+1.26%) |