Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.66 | 25.75 | 25.58 | 25.67 | 54,003 | -0.05(-0.19%) |
Jan 30, 2017 | 25.57 | 25.75 | 25.56 | 25.72 | 37,749 | +0.04(+0.16%) |
Jan 27, 2017 | 25.51 | 25.73 | 25.51 | 25.68 | 23,600 | +0.13(+0.51%) |
Jan 26, 2017 | 25.37 | 25.60 | 25.37 | 25.55 | 25,330 | +0.12(+0.47%) |
Jan 25, 2017 | 25.48 | 25.60 | 25.43 | 25.43 | 40,105 | -0.10(-0.39%) |
Jan 24, 2017 | 25.51 | 25.69 | 25.51 | 25.53 | 23,768 | +0.02(+0.08%) |
Jan 23, 2017 | 25.34 | 25.53 | 25.34 | 25.51 | 45,070 | +0.18(+0.71%) |
Jan 20, 2017 | 25.58 | 25.66 | 25.33 | 25.33 | 51,787 | -0.29(-1.13%) |
Jan 19, 2017 | 25.62 | 25.69 | 25.53 | 25.62 | 108,700 | -0.08(-0.31%) |
Jan 18, 2017 | 25.62 | 25.75 | 25.62 | 25.70 | 35,308 | +0.06(+0.23%) |
Jan 17, 2017 | 25.60 | 25.65 | 25.60 | 25.64 | 29,093 | +0.04(+0.16%) |
Jan 13, 2017 | 25.60 | 25.60 | 25.60 | 0 | +0.03(+0.12%) | |
Jan 12, 2017 | 25.47 | 25.57 | 25.46 | 25.57 | 21,885 | +0.04(+0.16%) |
Jan 11, 2017 | 25.30 | 25.58 | 25.30 | 25.53 | 38,960 | +0.15(+0.59%) |
Jan 10, 2017 | 25.24 | 25.38 | 25.24 | 25.38 | 38,194 | +0.02(+0.08%) |
Jan 09, 2017 | 25.15 | 25.36 | 25.15 | 25.36 | 58,572 | +0.12(+0.48%) |
Jan 06, 2017 | 25.02 | 25.26 | 25.02 | 25.24 | 23,661 | +0.16(+0.64%) |
Jan 05, 2017 | 24.95 | 25.16 | 24.88 | 25.08 | 71,169 | +0.15(+0.60%) |
Jan 04, 2017 | 24.65 | 24.97 | 24.65 | 24.93 | 35,109 | +0.43(+1.76%) |
Jan 03, 2017 | 24.25 | 24.51 | 24.25 | 24.50 | 53,944 | +0.30(+1.24%) |
Dec 30, 2016 | 24.20 | 24.20 | 24.20 | 0 | +0.09(+0.37%) | |
Dec 29, 2016 | 24.21 | 24.39 | 24.11 | 24.11 | 66,482 | -0.13(-0.54%) |
Dec 28, 2016 | 24.40 | 24.49 | 24.17 | 24.24 | 69,586 | -0.46(-1.86%) |
Dec 27, 2016 | 24.74 | 24.80 | 24.69 | 24.70 | 56,632 | -0.01(-0.04%) |
Dec 23, 2016 | 24.71 | 24.71 | 24.71 | 0 | -0.06(-0.24%) | |
Dec 22, 2016 | 24.61 | 24.86 | 24.60 | 24.77 | 66,113 | +0.16(+0.65%) |
Dec 21, 2016 | 24.55 | 24.63 | 24.51 | 24.61 | 86,780 | +0.06(+0.24%) |
Dec 20, 2016 | 24.65 | 24.72 | 24.52 | 24.55 | 155,064 | -0.08(-0.32%) |
Dec 19, 2016 | 24.55 | 24.67 | 24.54 | 24.63 | 51,432 | +0.08(+0.33%) |
Dec 16, 2016 | 24.49 | 24.60 | 24.46 | 24.55 | 49,113 | +0.05(+0.20%) |
Dec 15, 2016 | 24.41 | 24.64 | 24.40 | 24.50 | 168,153 | +0.05(+0.20%) |
Dec 14, 2016 | 24.45 | 24.54 | 24.44 | 24.45 | 102,246 | -0.05(-0.20%) |
Dec 13, 2016 | 24.45 | 24.53 | 24.40 | 24.50 | 100,625 | +0.09(+0.37%) |
Dec 12, 2016 | 24.40 | 24.50 | 24.40 | 24.41 | 39,289 | -0.12(-0.49%) |
Dec 09, 2016 | 24.42 | 24.59 | 24.42 | 24.53 | 40,699 | +0.13(+0.53%) |
Dec 08, 2016 | 24.53 | 24.64 | 24.40 | 24.40 | 54,931 | -0.13(-0.53%) |
Dec 07, 2016 | 24.62 | 24.70 | 24.52 | 24.53 | 56,599 | -0.10(-0.41%) |
Dec 06, 2016 | 24.56 | 24.74 | 24.56 | 24.63 | 37,372 | +0.07(+0.29%) |
Dec 05, 2016 | 24.78 | 24.81 | 24.50 | 24.56 | 66,855 | -0.24(-0.97%) |
Dec 02, 2016 | 24.85 | 24.93 | 24.78 | 24.80 | 46,681 | -0.03(-0.12%) |
Dec 01, 2016 | 24.88 | 24.92 | 24.74 | 24.83 | 56,776 | -0.11(-0.44%) |
Nov 30, 2016 | 25.00 | 25.04 | 24.89 | 24.94 | 54,118 | -0.07(-0.28%) |
Nov 29, 2016 | 25.14 | 25.16 | 25.00 | 25.01 | 34,020 | -0.10(-0.40%) |
Nov 28, 2016 | 25.15 | 25.21 | 25.03 | 25.11 | 30,438 | -0.06(-0.24%) |
Nov 25, 2016 | 25.19 | 25.24 | 25.09 | 25.17 | 10,164 | +0.08(+0.32%) |
Nov 23, 2016 | 25.09 | 25.09 | 25.09 | 0 | -0.12(-0.48%) | |
Nov 22, 2016 | 25.17 | 25.25 | 25.11 | 25.21 | 31,464 | +0.10(+0.40%) |
Nov 21, 2016 | 25.01 | 25.17 | 25.00 | 25.11 | 48,836 | +0.14(+0.56%) |
Nov 18, 2016 | 25.14 | 25.20 | 24.97 | 24.97 | 43,761 | -0.15(-0.60%) |
Nov 17, 2016 | 25.26 | 25.40 | 25.07 | 25.12 | 36,413 | -0.22(-0.87%) |
Nov 16, 2016 | 25.07 | 25.44 | 25.07 | 25.34 | 44,872 | +0.29(+1.16%) |
Nov 15, 2016 | 24.93 | 25.22 | 24.85 | 25.05 | 128,464 | +0.21(+0.85%) |
Nov 14, 2016 | 25.00 | 25.02 | 24.84 | 24.84 | 69,668 | -0.25(-1.00%) |
Nov 11, 2016 | 25.10 | 25.12 | 24.67 | 25.09 | 75,014 | +0.10(+0.40%) |
Nov 10, 2016 | 25.59 | 25.59 | 24.64 | 24.99 | 118,191 | -0.42(-1.65%) |
Nov 09, 2016 | 25.66 | 25.75 | 25.27 | 25.41 | 44,939 | -0.49(-1.89%) |
Nov 08, 2016 | 25.82 | 25.92 | 25.75 | 25.90 | 36,157 | -0.01(-0.04%) |
Nov 07, 2016 | 25.93 | 25.95 | 25.80 | 25.91 | 26,102 | +0.15(+0.58%) |
Nov 04, 2016 | 25.84 | 25.92 | 25.71 | 25.76 | 57,088 | +0.09(+0.35%) |
Nov 03, 2016 | 25.81 | 25.81 | 25.66 | 25.67 | 31,300 | +0.00(+0.00%) |
Nov 02, 2016 | 25.64 | 25.70 | 25.58 | 25.67 | 22,129 | -0.01(-0.04%) |