Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.51 | 25.56 | 25.30 | 25.53 | 80,990 | +0.07(+0.26%) |
Jan 30, 2017 | 25.51 | 25.67 | 25.25 | 25.47 | 45,463 | -0.21(-0.80%) |
Jan 27, 2017 | 25.94 | 25.98 | 25.62 | 25.67 | 62,832 | -0.13(-0.51%) |
Jan 26, 2017 | 25.93 | 25.95 | 25.76 | 25.81 | 52,683 | -0.04(-0.15%) |
Jan 25, 2017 | 25.85 | 26.01 | 25.74 | 25.84 | 87,379 | +0.22(+0.84%) |
Jan 24, 2017 | 25.47 | 25.70 | 25.44 | 25.63 | 52,022 | +0.28(+1.12%) |
Jan 23, 2017 | 25.43 | 25.44 | 25.20 | 25.35 | 57,042 | -0.03(-0.11%) |
Jan 20, 2017 | 25.47 | 25.61 | 25.28 | 25.37 | 77,551 | +0.08(+0.30%) |
Jan 19, 2017 | 25.58 | 25.60 | 25.20 | 25.30 | 42,954 | -0.14(-0.55%) |
Jan 18, 2017 | 25.36 | 25.44 | 25.33 | 25.44 | 39,091 | +0.15(+0.61%) |
Jan 17, 2017 | 25.27 | 25.52 | 25.25 | 25.29 | 45,589 | -0.25(-0.97%) |
Jan 13, 2017 | 25.53 | 25.53 | 25.53 | 0 | +0.14(+0.56%) | |
Jan 12, 2017 | 25.56 | 25.56 | 25.12 | 25.39 | 45,093 | -0.06(-0.22%) |
Jan 11, 2017 | 25.56 | 25.56 | 25.34 | 25.45 | 32,723 | +0.06(+0.22%) |
Jan 10, 2017 | 25.42 | 25.46 | 25.26 | 25.39 | 42,642 | +0.12(+0.48%) |
Jan 09, 2017 | 25.55 | 25.55 | 25.24 | 25.27 | 55,692 | -0.19(-0.74%) |
Jan 06, 2017 | 25.58 | 25.58 | 25.38 | 25.46 | 174,574 | +0.02(+0.07%) |
Jan 05, 2017 | 25.65 | 25.65 | 25.34 | 25.44 | 75,974 | -0.12(-0.48%) |
Jan 04, 2017 | 25.40 | 25.60 | 25.26 | 25.56 | 59,395 | +0.40(+1.59%) |
Jan 03, 2017 | 25.28 | 25.31 | 25.00 | 25.16 | 266,975 | +0.16(+0.66%) |
Dec 30, 2016 | 25.00 | 25.00 | 25.00 | 0 | -0.12(-0.49%) | |
Dec 29, 2016 | 25.16 | 25.18 | 25.04 | 25.12 | 50,384 | +0.08(+0.30%) |
Dec 28, 2016 | 25.49 | 25.49 | 25.04 | 25.04 | 45,550 | -0.27(-1.08%) |
Dec 27, 2016 | 25.41 | 25.41 | 25.29 | 25.32 | 38,898 | +0.08(+0.32%) |
Dec 23, 2016 | 25.24 | 25.24 | 25.24 | 0 | +0.11(+0.44%) | |
Dec 22, 2016 | 25.40 | 25.40 | 25.10 | 25.13 | 77,333 | -0.20(-0.77%) |
Dec 21, 2016 | 25.51 | 25.51 | 25.28 | 25.32 | 63,365 | -0.07(-0.26%) |
Dec 20, 2016 | 25.25 | 25.48 | 25.25 | 25.39 | 90,767 | +0.13(+0.50%) |
Dec 19, 2016 | 25.30 | 25.30 | 25.21 | 25.26 | 66,710 | +0.13(+0.50%) |
Dec 16, 2016 | 25.12 | 25.33 | 25.12 | 25.13 | 47,788 | -0.05(-0.19%) |
Dec 15, 2016 | 25.22 | 25.32 | 24.97 | 25.18 | 46,316 | +0.09(+0.37%) |
Dec 14, 2016 | 25.49 | 25.49 | 25.05 | 25.09 | 48,028 | -0.32(-1.25%) |
Dec 13, 2016 | 25.33 | 25.53 | 25.28 | 25.40 | 54,639 | +0.04(+0.16%) |
Dec 12, 2016 | 25.56 | 26.81 | 25.31 | 25.36 | 59,911 | -0.11(-0.42%) |
Dec 09, 2016 | 25.47 | 25.65 | 25.37 | 25.47 | 42,023 | -0.11(-0.44%) |
Dec 08, 2016 | 25.53 | 25.63 | 25.32 | 25.58 | 70,641 | +0.26(+1.03%) |
Dec 07, 2016 | 25.22 | 25.37 | 25.09 | 25.32 | 45,084 | +0.23(+0.93%) |
Dec 06, 2016 | 24.97 | 25.09 | 24.84 | 25.09 | 40,420 | +0.26(+1.05%) |
Dec 05, 2016 | 24.78 | 24.90 | 24.78 | 24.83 | 35,472 | +0.22(+0.88%) |
Dec 02, 2016 | 24.52 | 24.70 | 24.52 | 24.61 | 43,109 | +0.05(+0.19%) |
Dec 01, 2016 | 24.81 | 24.81 | 24.51 | 24.56 | 41,817 | -0.11(-0.45%) |
Nov 30, 2016 | 24.92 | 25.26 | 24.67 | 24.68 | 69,853 | -0.02(-0.08%) |
Nov 29, 2016 | 24.72 | 24.74 | 24.65 | 24.70 | 156,613 | +0.07(+0.28%) |
Nov 28, 2016 | 24.78 | 24.78 | 24.62 | 24.63 | 45,433 | -0.15(-0.62%) |
Nov 25, 2016 | 24.76 | 24.82 | 24.76 | 24.78 | 11,609 | +0.04(+0.15%) |
Nov 23, 2016 | 24.74 | 24.74 | 24.74 | 0 | +0.11(+0.46%) | |
Nov 22, 2016 | 24.47 | 24.63 | 24.40 | 24.63 | 49,685 | +0.16(+0.65%) |
Nov 21, 2016 | 24.48 | 24.48 | 24.37 | 24.47 | 48,924 | +0.19(+0.77%) |
Nov 18, 2016 | 24.40 | 24.49 | 24.26 | 24.28 | 84,020 | -0.02(-0.10%) |
Nov 17, 2016 | 24.32 | 24.34 | 24.17 | 24.31 | 89,808 | +0.13(+0.53%) |
Nov 16, 2016 | 24.27 | 24.29 | 24.14 | 24.18 | 41,209 | -0.05(-0.19%) |
Nov 15, 2016 | 24.11 | 24.26 | 24.06 | 24.23 | 34,455 | +0.14(+0.58%) |
Nov 14, 2016 | 23.92 | 24.11 | 23.92 | 24.09 | 91,699 | +0.39(+1.66%) |
Nov 11, 2016 | 23.52 | 23.70 | 23.51 | 23.70 | 27,640 | +0.14(+0.59%) |
Nov 10, 2016 | 23.53 | 24.10 | 23.47 | 23.56 | 140,639 | +0.11(+0.47%) |
Nov 09, 2016 | 22.54 | 23.52 | 22.54 | 23.45 | 70,679 | +0.36(+1.55%) |
Nov 08, 2016 | 22.97 | 23.13 | 22.84 | 23.09 | 37,564 | +0.09(+0.38%) |
Nov 07, 2016 | 22.95 | 23.00 | 22.89 | 23.00 | 27,548 | +0.44(+1.94%) |
Nov 04, 2016 | 22.53 | 22.74 | 22.51 | 22.56 | 57,123 | +0.05(+0.23%) |
Nov 03, 2016 | 22.58 | 22.70 | 22.48 | 22.51 | 93,588 | -0.05(-0.21%) |
Nov 02, 2016 | 22.71 | 22.83 | 22.53 | 22.56 | 21,984 | -0.28(-1.21%) |