Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.04 | 25.14 | 24.99 | 25.14 | 24,629 | +0.02(+0.10%) |
Jan 30, 2017 | 25.16 | 25.16 | 25.01 | 25.12 | 29,036 | -0.14(-0.54%) |
Jan 27, 2017 | 25.31 | 25.34 | 25.25 | 25.26 | 19,414 | -0.06(-0.24%) |
Jan 26, 2017 | 25.46 | 25.46 | 25.31 | 25.32 | 23,191 | -0.06(-0.22%) |
Jan 25, 2017 | 25.30 | 25.38 | 25.22 | 25.37 | 47,013 | +0.26(+1.04%) |
Jan 24, 2017 | 25.02 | 25.17 | 25.02 | 25.11 | 141,821 | +0.15(+0.58%) |
Jan 23, 2017 | 24.94 | 24.97 | 24.92 | 24.97 | 11,344 | -0.02(-0.07%) |
Jan 20, 2017 | 25.09 | 25.09 | 24.94 | 24.99 | 32,020 | +0.07(+0.28%) |
Jan 19, 2017 | 25.02 | 25.02 | 24.89 | 24.91 | 38,469 | -0.09(-0.37%) |
Jan 18, 2017 | 24.95 | 25.03 | 24.95 | 25.01 | 19,068 | +0.09(+0.36%) |
Jan 17, 2017 | 25.01 | 25.06 | 24.92 | 24.92 | 29,545 | -0.17(-0.68%) |
Jan 13, 2017 | 25.09 | 25.09 | 25.09 | 0 | +0.06(+0.23%) | |
Jan 12, 2017 | 25.03 | 25.04 | 24.89 | 25.03 | 57,368 | -0.05(-0.22%) |
Jan 11, 2017 | 25.10 | 25.10 | 24.97 | 25.09 | 23,042 | +0.05(+0.21%) |
Jan 10, 2017 | 25.12 | 25.13 | 25.01 | 25.03 | 40,605 | +0.02(+0.08%) |
Jan 09, 2017 | 25.04 | 25.09 | 24.99 | 25.01 | 51,475 | -0.13(-0.51%) |
Jan 06, 2017 | 25.14 | 25.18 | 25.00 | 25.14 | 52,974 | +0.09(+0.35%) |
Jan 05, 2017 | 25.09 | 25.09 | 24.94 | 25.05 | 25,565 | -0.03(-0.13%) |
Jan 04, 2017 | 25.02 | 25.09 | 24.91 | 25.09 | 43,236 | +0.22(+0.90%) |
Jan 03, 2017 | 24.84 | 24.87 | 24.75 | 24.87 | 37,262 | +0.18(+0.74%) |
Dec 30, 2016 | 24.68 | 24.68 | 24.68 | 0 | -0.09(-0.36%) | |
Dec 29, 2016 | 24.78 | 24.83 | 24.73 | 24.77 | 38,700 | -0.01(-0.05%) |
Dec 28, 2016 | 25.08 | 25.69 | 24.76 | 24.78 | 119,789 | -0.26(-1.05%) |
Dec 27, 2016 | 24.95 | 25.06 | 24.95 | 25.05 | 38,842 | +0.15(+0.59%) |
Dec 23, 2016 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.01%) | |
Dec 22, 2016 | 24.89 | 24.93 | 24.84 | 24.90 | 110,743 | -0.11(-0.45%) |
Dec 21, 2016 | 25.07 | 25.07 | 25.01 | 25.01 | 24,018 | -0.00(-0.00%) |
Dec 20, 2016 | 24.93 | 25.05 | 24.93 | 25.01 | 23,591 | +0.11(+0.42%) |
Dec 19, 2016 | 24.83 | 24.97 | 24.83 | 24.91 | 31,986 | +0.06(+0.26%) |
Dec 16, 2016 | 24.82 | 25.01 | 24.82 | 24.84 | 38,611 | -0.09(-0.38%) |
Dec 15, 2016 | 24.84 | 24.98 | 24.84 | 24.94 | 44,822 | +0.08(+0.31%) |
Dec 14, 2016 | 24.94 | 24.97 | 24.77 | 24.86 | 28,486 | -0.12(-0.49%) |
Dec 13, 2016 | 24.96 | 25.04 | 24.92 | 24.98 | 40,199 | +0.08(+0.32%) |
Dec 12, 2016 | 24.93 | 24.93 | 24.83 | 24.90 | 18,831 | -0.03(-0.12%) |
Dec 09, 2016 | 24.93 | 24.93 | 24.85 | 24.93 | 47,324 | +0.13(+0.52%) |
Dec 08, 2016 | 24.72 | 24.88 | 24.66 | 24.80 | 60,490 | +0.05(+0.20%) |
Dec 07, 2016 | 24.41 | 24.75 | 24.39 | 24.75 | 22,724 | +0.38(+1.54%) |
Dec 06, 2016 | 24.22 | 24.38 | 24.22 | 24.38 | 8,999 | +0.09(+0.37%) |
Dec 05, 2016 | 24.23 | 24.31 | 24.23 | 24.29 | 13,418 | +0.18(+0.73%) |
Dec 02, 2016 | 24.10 | 24.19 | 24.10 | 24.11 | 34,036 | +0.00(+0.01%) |
Dec 01, 2016 | 24.23 | 24.23 | 24.07 | 24.11 | 37,922 | -0.12(-0.51%) |
Nov 30, 2016 | 24.36 | 24.36 | 24.22 | 24.23 | 16,602 | -0.04(-0.15%) |
Nov 29, 2016 | 24.24 | 24.31 | 24.24 | 24.27 | 21,177 | -0.02(-0.07%) |
Nov 28, 2016 | 24.31 | 24.33 | 24.23 | 24.29 | 70,534 | -0.06(-0.23%) |
Nov 25, 2016 | 24.31 | 24.34 | 24.31 | 24.34 | 4,724 | +0.03(+0.12%) |
Nov 23, 2016 | 24.31 | 24.31 | 24.31 | 0 | +0.02(+0.09%) | |
Nov 22, 2016 | 24.19 | 24.29 | 24.15 | 24.29 | 14,420 | +0.20(+0.85%) |
Nov 21, 2016 | 23.97 | 24.09 | 23.97 | 24.09 | 12,415 | +0.13(+0.53%) |
Nov 18, 2016 | 24.01 | 24.01 | 23.96 | 23.96 | 21,770 | -0.05(-0.21%) |
Nov 17, 2016 | 24.03 | 24.03 | 23.99 | 24.01 | 18,715 | +0.09(+0.38%) |
Nov 16, 2016 | 23.88 | 23.93 | 23.88 | 23.92 | 23,897 | -0.01(-0.03%) |
Nov 15, 2016 | 23.79 | 23.93 | 23.74 | 23.93 | 44,011 | +0.18(+0.74%) |
Nov 14, 2016 | 23.79 | 23.79 | 23.73 | 23.75 | 76,097 | +0.16(+0.69%) |
Nov 11, 2016 | 23.56 | 23.67 | 23.53 | 23.59 | 14,277 | -0.09(-0.39%) |
Nov 10, 2016 | 23.60 | 23.68 | 23.60 | 23.68 | 5,897 | +0.14(+0.58%) |
Nov 09, 2016 | 23.24 | 23.65 | 23.15 | 23.54 | 103,895 | +0.18(+0.78%) |
Nov 08, 2016 | 23.36 | 23.36 | 23.36 | 23.36 | 5,529 | +0.34(+1.46%) |
Nov 07, 2016 | 23.02 | 23.02 | 23.02 | 23.02 | 2,059 | +0.28(+1.23%) |
Nov 04, 2016 | 22.74 | 22.89 | 22.73 | 22.75 | 26,590 | +0.02(+0.07%) |
Nov 03, 2016 | 22.88 | 22.89 | 22.68 | 22.73 | 39,702 | -0.16(-0.69%) |
Nov 02, 2016 | 22.95 | 22.98 | 22.83 | 22.89 | 58,540 | -0.15(-0.64%) |