Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.20 | 25.21 | 25.15 | 25.16 | 40,500 | -0.08(-0.32%) |
Jan 30, 2017 | 25.22 | 25.24 | 25.18 | 25.24 | 9,830 | -0.23(-0.90%) |
Jan 27, 2017 | 25.57 | 25.57 | 25.47 | 25.47 | 2,583 | -0.03(-0.12%) |
Jan 26, 2017 | 25.53 | 25.54 | 25.50 | 25.50 | 1,972 | -0.03(-0.12%) |
Jan 25, 2017 | 25.56 | 25.60 | 25.50 | 25.53 | 9,915 | +0.13(+0.51%) |
Jan 24, 2017 | 25.60 | 25.60 | 25.40 | 25.40 | 10,839 | -0.14(-0.55%) |
Jan 23, 2017 | 25.69 | 25.69 | 25.54 | 25.54 | 90,706 | -0.07(-0.27%) |
Jan 20, 2017 | 25.66 | 25.66 | 25.61 | 25.61 | 3,666 | +0.15(+0.59%) |
Jan 19, 2017 | 25.46 | 25.46 | 25.46 | 25.46 | 1,791 | +0.08(+0.32%) |
Jan 18, 2017 | 25.18 | 25.38 | 25.18 | 25.38 | 5,414 | +0.23(+0.91%) |
Jan 17, 2017 | 25.01 | 25.15 | 25.01 | 25.15 | 13,634 | -0.10(-0.40%) |
Jan 16, 2017 | 25.18 | 25.25 | 25.10 | 25.25 | 14,680 | +0.00(+0.00%) |
Jan 13, 2017 | 25.27 | 25.30 | 25.25 | 25.25 | 5,949 | +0.10(+0.40%) |
Jan 12, 2017 | 25.15 | 25.15 | 25.15 | 25.15 | 521 | -0.05(-0.20%) |
Jan 11, 2017 | 25.09 | 25.24 | 25.09 | 25.20 | 12,964 | +0.02(+0.08%) |
Jan 10, 2017 | 25.25 | 25.25 | 25.18 | 25.18 | 11,221 | +0.02(+0.08%) |
Jan 09, 2017 | 25.23 | 25.23 | 25.12 | 25.16 | 3,396 | -0.19(-0.75%) |
Jan 06, 2017 | 25.25 | 25.35 | 25.25 | 25.35 | 1,612 | -0.02(-0.08%) |
Jan 05, 2017 | 25.43 | 25.43 | 25.30 | 25.37 | 7,287 | +0.05(+0.20%) |
Jan 04, 2017 | 25.22 | 25.32 | 25.22 | 25.32 | 1,055 | +0.00(+0.00%) |
Jan 03, 2017 | 25.43 | 25.43 | 25.26 | 25.32 | 4,006 | -0.04(-0.16%) |
Dec 30, 2016 | 25.36 | 25.36 | 25.36 | 0 | +0.12(+0.48%) | |
Dec 29, 2016 | 25.24 | 25.24 | 25.23 | 25.24 | 13,819 | +0.06(+0.24%) |
Dec 28, 2016 | 25.35 | 25.35 | 25.18 | 25.18 | 1,146 | -0.25(-0.98%) |
Dec 23, 2016 | 25.43 | 25.43 | 25.43 | 0 | +0.17(+0.67%) | |
Dec 22, 2016 | 25.21 | 25.28 | 25.19 | 25.26 | 12,208 | +0.17(+0.68%) |
Dec 21, 2016 | 25.08 | 25.09 | 25.05 | 25.09 | 23,178 | +0.13(+0.52%) |
Dec 20, 2016 | 24.90 | 24.97 | 24.89 | 24.96 | 13,310 | -0.03(-0.12%) |
Dec 19, 2016 | 25.00 | 25.03 | 24.96 | 24.99 | 3,232 | +0.04(+0.16%) |
Dec 16, 2016 | 24.97 | 24.97 | 24.95 | 24.95 | 401 | +0.21(+0.85%) |
Dec 15, 2016 | 24.76 | 24.91 | 24.74 | 24.74 | 13,504 | +0.04(+0.16%) |
Dec 14, 2016 | 24.68 | 24.74 | 24.68 | 24.70 | 7,354 | -0.14(-0.56%) |
Dec 13, 2016 | 24.65 | 24.85 | 24.65 | 24.84 | 6,300 | +0.27(+1.10%) |
Dec 12, 2016 | 24.59 | 24.59 | 24.50 | 24.57 | 5,810 | -0.05(-0.20%) |
Dec 09, 2016 | 24.56 | 24.62 | 24.56 | 24.62 | 16,144 | +0.11(+0.45%) |
Dec 08, 2016 | 24.73 | 24.73 | 24.51 | 24.51 | 60,738 | -0.35(-1.41%) |
Dec 07, 2016 | 24.70 | 24.86 | 24.62 | 24.86 | 5,353 | +0.34(+1.39%) |
Dec 06, 2016 | 24.54 | 24.55 | 24.39 | 24.52 | 10,659 | +0.26(+1.07%) |
Dec 05, 2016 | 24.23 | 24.26 | 24.13 | 24.26 | 3,644 | +0.29(+1.21%) |
Dec 02, 2016 | 23.98 | 24.01 | 23.93 | 23.97 | 13,144 | -0.01(-0.04%) |
Dec 01, 2016 | 24.18 | 24.18 | 23.97 | 23.98 | 10,030 | -0.24(-0.99%) |
Nov 30, 2016 | 24.31 | 24.31 | 24.22 | 24.22 | 3,573 | +0.01(+0.04%) |
Nov 29, 2016 | 24.03 | 24.24 | 24.03 | 24.21 | 16,361 | +0.16(+0.67%) |
Nov 28, 2016 | 24.16 | 24.16 | 23.97 | 24.05 | 5,323 | -0.45(-1.84%) |
Nov 25, 2016 | 24.34 | 24.50 | 24.34 | 24.50 | 4,855 | +0.25(+1.03%) |
Nov 24, 2016 | 24.24 | 24.25 | 24.18 | 24.25 | 8,316 | +0.10(+0.41%) |
Nov 23, 2016 | 24.10 | 24.15 | 24.01 | 24.15 | 7,612 | -0.15(-0.62%) |
Nov 22, 2016 | 24.14 | 24.30 | 24.14 | 24.30 | 13,799 | +0.11(+0.45%) |
Nov 21, 2016 | 24.20 | 24.20 | 24.10 | 24.19 | 6,244 | -0.02(-0.08%) |
Nov 18, 2016 | 24.20 | 24.21 | 24.18 | 24.21 | 3,142 | -0.16(-0.66%) |
Nov 17, 2016 | 24.14 | 24.38 | 24.14 | 24.37 | 6,142 | +0.23(+0.95%) |
Nov 16, 2016 | 24.27 | 24.27 | 24.08 | 24.14 | 9,204 | -0.31(-1.27%) |
Nov 15, 2016 | 24.35 | 24.45 | 24.35 | 24.45 | 3,439 | -0.03(-0.12%) |
Nov 14, 2016 | 24.52 | 24.52 | 24.47 | 24.48 | 9,594 | -0.22(-0.89%) |
Nov 11, 2016 | 24.75 | 24.75 | 24.57 | 24.70 | 5,700 | -0.17(-0.68%) |
Nov 10, 2016 | 24.94 | 24.96 | 24.69 | 24.87 | 11,815 | -0.01(-0.04%) |
Nov 09, 2016 | 24.59 | 24.88 | 24.59 | 24.88 | 12,712 | +0.46(+1.88%) |
Nov 08, 2016 | 24.43 | 24.43 | 24.42 | 24.42 | 1,304 | -0.09(-0.37%) |
Nov 07, 2016 | 24.56 | 24.56 | 24.47 | 24.51 | 7,044 | +0.24(+0.99%) |
Nov 04, 2016 | 24.36 | 24.36 | 24.27 | 24.27 | 2,372 | -0.10(-0.41%) |
Nov 03, 2016 | 24.48 | 24.55 | 24.37 | 24.37 | 3,211 | -0.11(-0.45%) |
Nov 02, 2016 | 24.64 | 24.64 | 24.48 | 24.48 | 4,081 | -0.12(-0.49%) |