Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.72 | 26.78 | 26.64 | 26.78 | 2,967 | +0.01(+0.03%) |
Jan 30, 2017 | 26.74 | 26.79 | 26.74 | 26.77 | 3,906 | -0.15(-0.54%) |
Jan 27, 2017 | 26.85 | 26.94 | 26.85 | 26.92 | 3,268 | -0.03(-0.10%) |
Jan 26, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 14,384 | +0.05(+0.17%) |
Jan 25, 2017 | 26.90 | 26.90 | 26.90 | 26.90 | 746 | +0.05(+0.20%) |
Jan 24, 2017 | 26.73 | 26.86 | 26.71 | 26.84 | 5,350 | +0.25(+0.94%) |
Jan 23, 2017 | 26.58 | 26.62 | 26.57 | 26.59 | 1,379 | +0.05(+0.19%) |
Jan 20, 2017 | 26.54 | 26.55 | 26.54 | 26.55 | 483 | +0.07(+0.28%) |
Jan 19, 2017 | 26.33 | 26.47 | 26.33 | 26.47 | 1,879 | -0.02(-0.07%) |
Jan 18, 2017 | 26.46 | 26.55 | 26.46 | 26.49 | 8,345 | +0.02(+0.07%) |
Jan 17, 2017 | 26.47 | 26.47 | 26.47 | 26.47 | 116 | +0.02(+0.06%) |
Jan 13, 2017 | 26.45 | 26.45 | 26.45 | 0 | +0.06(+0.24%) | |
Jan 12, 2017 | 26.38 | 26.39 | 26.32 | 26.39 | 3,993 | -0.03(-0.10%) |
Jan 11, 2017 | 26.26 | 26.42 | 26.26 | 26.42 | 979 | +0.21(+0.79%) |
Jan 10, 2017 | 26.21 | 26.21 | 26.21 | 26.21 | 338 | +0.05(+0.19%) |
Jan 09, 2017 | 26.02 | 26.16 | 26.02 | 26.16 | 1,538 | +0.16(+0.60%) |
Jan 06, 2017 | 26.01 | 26.01 | 26.01 | 26.01 | 608 | -0.04(-0.16%) |
Jan 05, 2017 | 26.03 | 26.05 | 26.03 | 26.05 | 1,859 | +0.21(+0.83%) |
Jan 04, 2017 | 25.68 | 25.84 | 25.68 | 25.84 | 1,402 | +0.56(+2.21%) |
Dec 30, 2016 | 25.28 | 86 | +0.03(+0.12%) | |||
Dec 29, 2016 | 25.25 | 25.25 | 25.25 | 25.25 | 1,098 | +0.16(+0.63%) |
Dec 28, 2016 | 25.09 | 25.09 | 25.09 | 25.09 | 1,184 | +0.00(+0.00%) |
Dec 27, 2016 | 25.09 | 25.09 | 25.09 | 25.09 | 145 | +0.01(+0.04%) |
Dec 23, 2016 | 25.08 | 25.08 | 25.08 | 0 | -0.12(-0.47%) | |
Dec 22, 2016 | 25.23 | 25.23 | 25.17 | 25.20 | 943 | -0.07(-0.29%) |
Dec 21, 2016 | 25.27 | 25.27 | 25.27 | 25.27 | 164 | +0.07(+0.26%) |
Dec 19, 2016 | 25.21 | 25.21 | 25.21 | 0 | -0.12(-0.47%) | |
Dec 15, 2016 | 25.32 | 99 | -0.53(-2.04%) | |||
Dec 14, 2016 | 25.85 | 25.85 | 25.85 | 25.85 | 424 | -0.05(-0.18%) |
Dec 13, 2016 | 25.76 | 26.04 | 25.74 | 25.90 | 6,013 | +0.18(+0.70%) |
Dec 12, 2016 | 25.52 | 25.72 | 25.52 | 25.72 | 1,327 | -0.11(-0.42%) |
Dec 09, 2016 | 25.75 | 25.83 | 25.71 | 25.83 | 1,287 | -0.02(-0.07%) |
Dec 08, 2016 | 25.84 | 26.00 | 25.76 | 25.85 | 160,551 | +0.45(+1.76%) |
Dec 05, 2016 | 25.40 | 1 | +0.19(+0.76%) | |||
Dec 02, 2016 | 25.21 | 25.21 | 25.21 | 25.21 | 111 | +0.06(+0.26%) |
Nov 30, 2016 | 25.14 | 25.14 | 25.14 | 0 | -0.15(-0.57%) | |
Nov 29, 2016 | 25.13 | 25.29 | 25.13 | 25.29 | 10,197 | +0.01(+0.04%) |
Nov 28, 2016 | 25.34 | 25.34 | 25.10 | 25.28 | 1,142 | +0.24(+0.97%) |
Nov 22, 2016 | 25.04 | 25.04 | 25.04 | 0 | +0.07(+0.29%) | |
Nov 21, 2016 | 25.00 | 25.01 | 24.93 | 24.97 | 2,038 | +0.25(+1.02%) |
Nov 18, 2016 | 24.99 | 24.99 | 24.71 | 24.71 | 840 | -0.07(-0.29%) |
Nov 17, 2016 | 24.83 | 24.79 | 24.79 | 201,743 | -0.04(-0.17%) | |
Nov 15, 2016 | 24.83 | 6 | +0.16(+0.65%) | |||
Nov 14, 2016 | 25.13 | 25.13 | 24.45 | 24.67 | 11,516 | +0.06(+0.26%) |
Nov 11, 2016 | 24.61 | 24.61 | 24.61 | 24.61 | 473 | -0.34(-1.38%) |
Nov 10, 2016 | 24.83 | 24.95 | 24.83 | 24.95 | 1,337 | +0.12(+0.47%) |
Nov 08, 2016 | 24.83 | 24.83 | 24.83 | 0 | +0.08(+0.34%) | |
Nov 07, 2016 | 24.75 | 24.75 | 24.75 | 24.75 | 111 | +0.32(+1.32%) |
Nov 04, 2016 | 24.75 | 24.75 | 24.40 | 24.43 | 7,014 | -0.09(-0.37%) |
Nov 03, 2016 | 24.62 | 24.68 | 24.52 | 24.52 | 1,816 | -0.44(-1.76%) |
Nov 02, 2016 | 24.64 | 24.96 | 24.64 | 24.96 | 1,116 | +0.16(+0.65%) |