Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.61 | 25.64 | 25.46 | 25.56 | 2,524,784 | -0.16(-0.61%) |
Jan 30, 2017 | 25.78 | 25.78 | 25.63 | 25.72 | 962,912 | -0.26(-1.01%) |
Jan 27, 2017 | 25.98 | 25.99 | 25.93 | 25.98 | 1,046,905 | +0.00(+0.00%) |
Jan 26, 2017 | 26.04 | 26.06 | 25.97 | 25.98 | 1,216,041 | +0.05(+0.19%) |
Jan 25, 2017 | 25.92 | 25.95 | 25.87 | 25.93 | 848,744 | +0.19(+0.76%) |
Jan 24, 2017 | 25.63 | 25.79 | 25.60 | 25.74 | 1,190,296 | +0.09(+0.34%) |
Jan 23, 2017 | 25.63 | 25.65 | 25.49 | 25.65 | 823,197 | -0.13(-0.49%) |
Jan 20, 2017 | 25.78 | 25.84 | 25.69 | 25.78 | 1,642,848 | +0.08(+0.30%) |
Jan 19, 2017 | 25.80 | 25.82 | 25.65 | 25.70 | 1,007,828 | -0.06(-0.23%) |
Jan 18, 2017 | 25.64 | 25.78 | 25.60 | 25.76 | 1,774,925 | +0.15(+0.57%) |
Jan 17, 2017 | 25.69 | 25.70 | 25.59 | 25.61 | 2,292,434 | -0.40(-1.54%) |
Jan 13, 2017 | 26.01 | 26.01 | 26.01 | 0 | +0.11(+0.41%) | |
Jan 12, 2017 | 25.87 | 25.93 | 25.71 | 25.91 | 967,838 | -0.11(-0.41%) |
Jan 11, 2017 | 25.99 | 26.09 | 25.83 | 26.01 | 1,314,007 | +0.12(+0.45%) |
Jan 10, 2017 | 25.92 | 25.98 | 25.87 | 25.90 | 474,672 | -0.04(-0.15%) |
Jan 09, 2017 | 25.93 | 25.95 | 25.88 | 25.93 | 588,656 | -0.09(-0.34%) |
Jan 06, 2017 | 25.94 | 26.03 | 25.89 | 26.02 | 950,383 | +0.10(+0.38%) |
Jan 05, 2017 | 25.90 | 25.93 | 25.82 | 25.93 | 1,205,572 | +0.00(+0.00%) |
Jan 04, 2017 | 25.84 | 25.95 | 25.80 | 25.93 | 1,554,953 | +0.15(+0.57%) |
Jan 03, 2017 | 25.77 | 25.86 | 25.67 | 25.78 | 1,154,474 | +0.33(+1.30%) |
Dec 30, 2016 | 25.45 | 25.45 | 25.45 | 0 | +0.07(+0.27%) | |
Dec 29, 2016 | 25.45 | 25.46 | 25.38 | 25.38 | 986,605 | -0.06(-0.23%) |
Dec 28, 2016 | 25.58 | 25.58 | 25.44 | 25.44 | 1,576,435 | -0.06(-0.25%) |
Dec 27, 2016 | 25.52 | 25.56 | 25.50 | 25.50 | 972,000 | -0.04(-0.15%) |
Dec 23, 2016 | 25.54 | 25.54 | 25.54 | 0 | +0.05(+0.19%) | |
Dec 22, 2016 | 25.51 | 25.51 | 25.44 | 25.49 | 1,387,886 | -0.02(-0.08%) |
Dec 21, 2016 | 25.45 | 25.52 | 25.45 | 25.51 | 1,025,683 | -0.05(-0.19%) |
Dec 20, 2016 | 25.55 | 25.59 | 25.53 | 25.56 | 1,043,363 | +0.13(+0.49%) |
Dec 19, 2016 | 25.44 | 25.47 | 25.41 | 25.43 | 906,311 | +0.04(+0.15%) |
Dec 16, 2016 | 25.47 | 25.49 | 25.37 | 25.39 | 1,240,419 | -0.08(-0.30%) |
Dec 15, 2016 | 25.36 | 25.50 | 25.33 | 25.47 | 1,599,547 | +0.20(+0.80%) |
Dec 14, 2016 | 25.30 | 25.39 | 25.23 | 25.27 | 2,309,129 | -0.14(-0.53%) |
Dec 13, 2016 | 25.30 | 25.44 | 25.30 | 25.40 | 813,420 | +0.31(+1.23%) |
Dec 12, 2016 | 25.16 | 25.24 | 25.09 | 25.10 | 1,244,990 | -0.22(-0.88%) |
Dec 09, 2016 | 25.22 | 25.34 | 25.20 | 25.32 | 1,207,034 | +0.21(+0.85%) |
Dec 08, 2016 | 25.05 | 25.17 | 25.01 | 25.10 | 983,928 | +0.15(+0.62%) |
Dec 07, 2016 | 24.75 | 25.00 | 24.73 | 24.95 | 1,224,058 | +0.30(+1.21%) |
Dec 06, 2016 | 24.46 | 24.67 | 24.43 | 24.65 | 811,685 | +0.27(+1.11%) |
Dec 05, 2016 | 24.36 | 24.44 | 24.34 | 24.38 | 868,346 | +0.14(+0.60%) |
Dec 02, 2016 | 24.18 | 24.30 | 24.14 | 24.24 | 962,823 | +0.00(+0.00%) |
Dec 01, 2016 | 24.40 | 24.40 | 24.23 | 24.24 | 1,246,801 | -0.22(-0.88%) |
Nov 30, 2016 | 24.50 | 24.53 | 24.43 | 24.45 | 1,270,511 | +0.12(+0.49%) |
Nov 29, 2016 | 24.29 | 24.39 | 24.24 | 24.33 | 761,183 | +0.10(+0.40%) |
Nov 28, 2016 | 24.32 | 24.36 | 24.22 | 24.24 | 1,313,125 | -0.18(-0.75%) |
Nov 25, 2016 | 24.40 | 24.42 | 24.36 | 24.42 | 183,837 | +0.06(+0.26%) |
Nov 23, 2016 | 24.36 | 24.36 | 24.36 | 0 | +0.04(+0.18%) | |
Nov 22, 2016 | 24.30 | 24.31 | 24.20 | 24.31 | 1,034,300 | +0.11(+0.44%) |
Nov 21, 2016 | 24.12 | 24.24 | 24.10 | 24.21 | 843,197 | +0.12(+0.52%) |
Nov 18, 2016 | 24.11 | 24.11 | 24.05 | 24.08 | 2,143,542 | -0.13(-0.56%) |
Nov 17, 2016 | 24.04 | 24.23 | 24.03 | 24.22 | 600,844 | +0.28(+1.17%) |
Nov 16, 2016 | 23.94 | 24.01 | 23.91 | 23.94 | 665,443 | -0.16(-0.68%) |
Nov 15, 2016 | 23.97 | 24.13 | 23.93 | 24.10 | 1,152,389 | +0.16(+0.68%) |
Nov 14, 2016 | 23.88 | 23.95 | 23.82 | 23.94 | 3,305,144 | +0.10(+0.40%) |
Nov 11, 2016 | 23.78 | 23.85 | 23.72 | 23.84 | 486,838 | -0.11(-0.44%) |
Nov 10, 2016 | 24.05 | 24.13 | 23.78 | 23.95 | 1,324,657 | -0.01(-0.06%) |
Nov 09, 2016 | 23.59 | 24.03 | 23.59 | 23.96 | 8,846,686 | +0.15(+0.63%) |
Nov 08, 2016 | 23.64 | 23.85 | 23.62 | 23.81 | 9,415,033 | +0.13(+0.57%) |
Nov 07, 2016 | 23.61 | 23.70 | 23.61 | 23.68 | 1,150,485 | +0.54(+2.33%) |
Nov 04, 2016 | 23.27 | 23.30 | 23.14 | 23.14 | 997,863 | -0.28(-1.19%) |
Nov 03, 2016 | 23.57 | 23.60 | 23.39 | 23.42 | 462,049 | -0.12(-0.53%) |
Nov 02, 2016 | 23.69 | 23.69 | 23.47 | 23.54 | 1,873,926 | -0.27(-1.13%) |