Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.15 | 26.30 | 25.89 | 26.26 | 1,541,878 | +0.17(+0.67%) |
Jan 30, 2017 | 26.32 | 26.44 | 25.94 | 26.09 | 1,381,408 | -0.39(-1.46%) |
Jan 27, 2017 | 26.44 | 26.58 | 26.33 | 26.48 | 786,477 | +0.03(+0.11%) |
Jan 26, 2017 | 26.47 | 26.54 | 26.27 | 26.44 | 1,322,322 | -0.08(-0.31%) |
Jan 25, 2017 | 26.44 | 26.61 | 26.41 | 26.53 | 1,241,940 | +0.27(+1.01%) |
Jan 24, 2017 | 26.48 | 26.56 | 26.13 | 26.26 | 1,588,411 | -0.15(-0.58%) |
Jan 23, 2017 | 26.21 | 26.51 | 26.07 | 26.41 | 1,262,911 | +0.19(+0.72%) |
Jan 20, 2017 | 25.54 | 26.22 | 25.50 | 26.22 | 1,413,961 | +0.74(+2.89%) |
Jan 19, 2017 | 25.96 | 25.97 | 25.45 | 25.49 | 1,261,975 | -0.30(-1.15%) |
Jan 18, 2017 | 25.79 | 26.11 | 25.75 | 25.78 | 1,082,920 | -0.10(-0.38%) |
Jan 17, 2017 | 25.94 | 26.10 | 25.85 | 25.88 | 1,192,682 | -0.05(-0.18%) |
Jan 13, 2017 | 25.93 | 25.93 | 25.93 | 0 | +0.10(+0.38%) | |
Jan 12, 2017 | 25.30 | 25.90 | 25.25 | 25.83 | 1,606,354 | +0.58(+2.29%) |
Jan 11, 2017 | 25.26 | 25.29 | 25.05 | 25.25 | 1,530,006 | +0.09(+0.36%) |
Jan 10, 2017 | 25.12 | 25.24 | 25.08 | 25.16 | 1,055,350 | +0.14(+0.58%) |
Jan 09, 2017 | 25.37 | 25.37 | 24.96 | 25.02 | 1,172,630 | -0.29(-1.14%) |
Jan 06, 2017 | 25.37 | 25.50 | 25.26 | 25.31 | 1,356,995 | -0.12(-0.48%) |
Jan 05, 2017 | 25.37 | 25.56 | 25.30 | 25.43 | 988,019 | +0.02(+0.06%) |
Jan 04, 2017 | 25.36 | 25.57 | 25.28 | 25.41 | 1,730,726 | +0.19(+0.75%) |
Jan 03, 2017 | 25.14 | 25.37 | 24.96 | 25.22 | 916,740 | +0.15(+0.61%) |
Dec 30, 2016 | 25.07 | 25.07 | 25.07 | 0 | +0.03(+0.12%) | |
Dec 29, 2016 | 24.93 | 25.17 | 24.93 | 25.04 | 1,193,635 | +0.11(+0.43%) |
Dec 28, 2016 | 24.93 | 25.08 | 24.80 | 24.93 | 536,978 | -0.02(-0.06%) |
Dec 27, 2016 | 25.00 | 25.06 | 24.90 | 24.95 | 440,481 | -0.11(-0.42%) |
Dec 23, 2016 | 25.05 | 25.05 | 25.05 | 0 | -0.04(-0.15%) | |
Dec 22, 2016 | 25.26 | 25.28 | 25.05 | 25.09 | 1,299,175 | -0.23(-0.90%) |
Dec 21, 2016 | 25.52 | 25.53 | 25.32 | 25.32 | 1,062,976 | -0.27(-1.07%) |
Dec 20, 2016 | 25.42 | 25.66 | 25.37 | 25.59 | 1,287,480 | +0.27(+1.05%) |
Dec 19, 2016 | 25.44 | 25.57 | 25.31 | 25.33 | 1,196,369 | -0.08(-0.30%) |
Dec 16, 2016 | 25.28 | 25.52 | 25.21 | 25.40 | 1,432,624 | +0.18(+0.72%) |
Dec 15, 2016 | 25.11 | 25.31 | 25.06 | 25.22 | 1,129,304 | +0.05(+0.18%) |
Dec 14, 2016 | 25.85 | 25.92 | 25.15 | 25.18 | 1,682,387 | -0.64(-2.47%) |
Dec 13, 2016 | 25.65 | 26.05 | 25.65 | 25.81 | 1,494,817 | +0.26(+1.01%) |
Dec 12, 2016 | 25.27 | 25.65 | 25.18 | 25.56 | 2,311,932 | +0.35(+1.39%) |
Dec 09, 2016 | 25.18 | 25.35 | 25.15 | 25.21 | 2,046,275 | +0.02(+0.06%) |
Dec 08, 2016 | 25.31 | 25.41 | 25.16 | 25.19 | 1,328,924 | -0.15(-0.60%) |
Dec 07, 2016 | 25.05 | 25.35 | 24.90 | 25.34 | 1,428,597 | +0.33(+1.31%) |
Dec 06, 2016 | 24.84 | 25.06 | 24.77 | 25.02 | 1,098,092 | +0.26(+1.04%) |
Dec 05, 2016 | 24.91 | 25.00 | 24.72 | 24.76 | 1,505,569 | +0.05(+0.18%) |
Dec 02, 2016 | 24.90 | 24.90 | 24.61 | 24.71 | 1,586,768 | -0.08(-0.31%) |
Dec 01, 2016 | 25.40 | 25.42 | 24.73 | 24.79 | 1,617,570 | -0.50(-1.98%) |
Nov 30, 2016 | 25.58 | 25.60 | 25.26 | 25.29 | 1,448,442 | -0.25(-0.98%) |
Nov 29, 2016 | 25.65 | 25.74 | 25.39 | 25.54 | 1,270,462 | -0.05(-0.18%) |
Nov 28, 2016 | 25.65 | 25.73 | 25.52 | 25.59 | 1,074,800 | +0.34(+1.33%) |
Nov 25, 2016 | 25.19 | 25.27 | 25.05 | 25.25 | 446,321 | +0.17(+0.69%) |
Nov 23, 2016 | 25.08 | 25.08 | 25.08 | 0 | -0.17(-0.69%) | |
Nov 22, 2016 | 25.38 | 25.43 | 25.15 | 25.25 | 1,197,295 | +0.00(+0.00%) |
Nov 21, 2016 | 25.53 | 25.57 | 25.13 | 25.25 | 1,173,949 | -0.11(-0.45%) |
Nov 18, 2016 | 25.22 | 25.41 | 25.12 | 25.36 | 1,539,652 | +0.14(+0.57%) |
Nov 17, 2016 | 24.85 | 25.23 | 24.83 | 25.22 | 2,100,994 | +0.33(+1.33%) |
Nov 16, 2016 | 24.81 | 24.93 | 24.67 | 24.89 | 1,662,464 | -0.03(-0.12%) |
Nov 15, 2016 | 24.84 | 25.03 | 24.58 | 24.92 | 3,231,069 | +0.22(+0.88%) |
Nov 14, 2016 | 24.66 | 24.77 | 24.11 | 24.70 | 4,221,514 | +0.11(+0.43%) |
Nov 11, 2016 | 25.96 | 26.05 | 24.46 | 24.60 | 3,180,620 | -1.03(-4.02%) |
Nov 10, 2016 | 26.23 | 26.34 | 25.46 | 25.63 | 2,214,365 | -0.62(-2.35%) |
Nov 09, 2016 | 25.96 | 26.49 | 25.93 | 26.24 | 1,425,896 | -0.27(-1.02%) |
Nov 08, 2016 | 26.39 | 26.59 | 26.30 | 26.51 | 1,104,235 | +0.05(+0.20%) |
Nov 07, 2016 | 26.24 | 26.51 | 26.13 | 26.46 | 1,039,186 | +0.64(+2.48%) |
Nov 04, 2016 | 25.84 | 25.97 | 25.57 | 25.82 | 1,123,973 | -0.11(-0.44%) |
Nov 03, 2016 | 25.84 | 26.02 | 25.81 | 25.93 | 977,725 | +0.11(+0.44%) |
Nov 02, 2016 | 26.18 | 26.21 | 25.78 | 25.82 | 937,894 | -0.38(-1.46%) |