Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.79 | 24.97 | 24.58 | 24.77 | 383,739 | +0.04(+0.15%) |
Jan 30, 2017 | 24.89 | 25.04 | 24.67 | 24.73 | 907,284 | -0.26(-1.05%) |
Jan 27, 2017 | 25.13 | 25.13 | 24.70 | 25.00 | 867,121 | -0.16(-0.63%) |
Jan 26, 2017 | 25.15 | 25.33 | 25.10 | 25.15 | 895,140 | +0.00(+0.00%) |
Jan 25, 2017 | 25.18 | 25.39 | 25.06 | 25.15 | 1,169,647 | +0.02(+0.07%) |
Jan 24, 2017 | 25.04 | 25.15 | 24.99 | 25.14 | 698,757 | +0.16(+0.64%) |
Jan 23, 2017 | 24.91 | 25.18 | 24.88 | 24.98 | 645,989 | +0.06(+0.23%) |
Jan 20, 2017 | 25.08 | 25.19 | 24.85 | 24.92 | 715,497 | -0.11(-0.45%) |
Jan 19, 2017 | 25.30 | 25.50 | 24.95 | 25.03 | 565,898 | -0.27(-1.08%) |
Jan 18, 2017 | 25.40 | 25.50 | 25.15 | 25.30 | 581,246 | -0.03(-0.11%) |
Jan 17, 2017 | 25.48 | 25.52 | 25.16 | 25.33 | 408,276 | -0.08(-0.30%) |
Jan 13, 2017 | 25.41 | 25.41 | 25.41 | 0 | +0.05(+0.18%) | |
Jan 12, 2017 | 25.59 | 25.62 | 25.28 | 25.36 | 488,025 | -0.28(-1.10%) |
Jan 11, 2017 | 25.60 | 25.77 | 25.43 | 25.64 | 368,059 | +0.04(+0.15%) |
Jan 10, 2017 | 25.43 | 25.61 | 25.31 | 25.61 | 507,905 | +0.21(+0.81%) |
Jan 09, 2017 | 25.84 | 25.84 | 25.34 | 25.40 | 600,988 | -0.41(-1.60%) |
Jan 06, 2017 | 25.79 | 25.91 | 25.54 | 25.81 | 513,385 | +0.16(+0.62%) |
Jan 05, 2017 | 25.76 | 25.80 | 25.50 | 25.65 | 540,169 | -0.06(-0.22%) |
Jan 04, 2017 | 25.70 | 25.91 | 25.56 | 25.71 | 648,790 | +0.11(+0.44%) |
Jan 03, 2017 | 25.86 | 25.86 | 25.29 | 25.60 | 622,541 | -0.10(-0.40%) |
Dec 30, 2016 | 25.70 | 25.70 | 25.70 | 0 | +0.06(+0.22%) | |
Dec 29, 2016 | 25.68 | 25.91 | 25.51 | 25.64 | 286,800 | -0.08(-0.33%) |
Dec 28, 2016 | 25.90 | 25.92 | 25.66 | 25.73 | 375,929 | -0.16(-0.61%) |
Dec 27, 2016 | 25.92 | 26.12 | 25.85 | 25.89 | 409,449 | +0.06(+0.22%) |
Dec 23, 2016 | 25.83 | 25.83 | 25.83 | 0 | +0.12(+0.47%) | |
Dec 22, 2016 | 26.19 | 26.19 | 25.56 | 25.71 | 595,725 | -0.35(-1.36%) |
Dec 21, 2016 | 25.93 | 26.16 | 25.76 | 26.06 | 531,984 | +0.16(+0.61%) |
Dec 20, 2016 | 26.18 | 26.31 | 25.75 | 25.90 | 866,336 | -0.23(-0.89%) |
Dec 19, 2016 | 26.57 | 26.57 | 26.00 | 26.14 | 834,960 | -0.06(-0.21%) |
Dec 16, 2016 | 25.62 | 26.25 | 25.56 | 26.19 | 2,456,282 | +0.70(+2.74%) |
Dec 15, 2016 | 25.83 | 26.07 | 25.45 | 25.49 | 1,021,399 | -0.23(-0.91%) |
Dec 14, 2016 | 26.10 | 26.12 | 25.60 | 25.73 | 1,076,154 | -0.33(-1.25%) |
Dec 13, 2016 | 26.14 | 26.25 | 25.93 | 26.05 | 743,470 | -0.04(-0.14%) |
Dec 12, 2016 | 26.02 | 26.28 | 25.90 | 26.09 | 818,526 | +0.19(+0.72%) |
Dec 09, 2016 | 25.96 | 26.24 | 25.68 | 25.90 | 834,093 | +0.04(+0.14%) |
Dec 08, 2016 | 24.87 | 25.92 | 24.87 | 25.87 | 1,081,523 | +0.91(+3.66%) |
Dec 07, 2016 | 24.64 | 24.99 | 24.53 | 24.95 | 907,300 | +0.42(+1.71%) |
Dec 06, 2016 | 24.36 | 24.56 | 24.04 | 24.53 | 586,633 | +0.31(+1.27%) |
Dec 05, 2016 | 23.94 | 24.25 | 23.86 | 24.23 | 653,213 | +0.35(+1.45%) |
Dec 02, 2016 | 24.02 | 24.09 | 23.58 | 23.88 | 759,188 | -0.21(-0.85%) |
Dec 01, 2016 | 23.90 | 24.25 | 23.85 | 24.09 | 1,164,380 | +0.34(+1.41%) |
Nov 30, 2016 | 24.29 | 24.33 | 23.70 | 23.75 | 890,271 | -0.42(-1.74%) |
Nov 29, 2016 | 24.09 | 24.21 | 23.95 | 24.17 | 836,127 | +0.08(+0.35%) |
Nov 28, 2016 | 24.39 | 24.50 | 24.06 | 24.09 | 833,650 | -0.28(-1.15%) |
Nov 25, 2016 | 24.34 | 24.56 | 24.25 | 24.37 | 264,852 | +0.17(+0.69%) |
Nov 23, 2016 | 24.20 | 24.20 | 24.20 | 0 | +0.26(+1.09%) | |
Nov 22, 2016 | 24.53 | 24.57 | 23.81 | 23.94 | 945,364 | -0.49(-1.99%) |
Nov 21, 2016 | 24.37 | 24.47 | 24.11 | 24.42 | 572,793 | +0.21(+0.85%) |
Nov 18, 2016 | 24.25 | 24.38 | 24.01 | 24.22 | 633,736 | -0.07(-0.31%) |
Nov 17, 2016 | 24.11 | 24.32 | 23.88 | 24.29 | 966,761 | +0.10(+0.42%) |
Nov 16, 2016 | 23.84 | 24.34 | 23.64 | 24.19 | 1,144,182 | +0.29(+1.21%) |
Nov 15, 2016 | 24.07 | 24.18 | 23.82 | 23.90 | 1,432,018 | -0.41(-1.69%) |
Nov 14, 2016 | 24.03 | 24.60 | 24.03 | 24.31 | 1,216,778 | +0.39(+1.64%) |
Nov 11, 2016 | 24.32 | 24.38 | 23.74 | 23.92 | 2,028,006 | -0.80(-3.25%) |
Nov 10, 2016 | 24.63 | 25.02 | 24.59 | 24.72 | 760,211 | +0.35(+1.45%) |
Nov 09, 2016 | 23.71 | 24.49 | 23.40 | 24.37 | 844,143 | +0.72(+3.04%) |
Nov 08, 2016 | 23.35 | 23.73 | 23.13 | 23.65 | 636,028 | +0.22(+0.96%) |
Nov 07, 2016 | 23.41 | 23.80 | 23.30 | 23.42 | 1,028,464 | +0.18(+0.76%) |
Nov 04, 2016 | 23.70 | 23.79 | 23.21 | 23.25 | 943,069 | -0.49(-2.04%) |
Nov 03, 2016 | 23.85 | 24.43 | 23.67 | 23.73 | 579,706 | -0.37(-1.55%) |
Nov 02, 2016 | 23.87 | 24.20 | 23.86 | 24.10 | 817,438 | +0.09(+0.39%) |