Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.22 | 25.32 | 25.17 | 25.32 | 24,454 | +0.02(+0.10%) |
Jan 30, 2017 | 25.34 | 25.34 | 25.19 | 25.30 | 28,830 | -0.14(-0.54%) |
Jan 27, 2017 | 25.49 | 25.52 | 25.43 | 25.44 | 19,276 | -0.06(-0.24%) |
Jan 26, 2017 | 25.65 | 25.65 | 25.49 | 25.50 | 23,026 | -0.06(-0.22%) |
Jan 25, 2017 | 25.48 | 25.56 | 25.40 | 25.56 | 46,679 | +0.26(+1.04%) |
Jan 24, 2017 | 25.20 | 25.36 | 25.20 | 25.29 | 140,812 | +0.15(+0.58%) |
Jan 23, 2017 | 25.12 | 25.15 | 25.09 | 25.15 | 11,264 | -0.02(-0.07%) |
Jan 20, 2017 | 25.27 | 25.27 | 25.12 | 25.16 | 31,792 | +0.07(+0.28%) |
Jan 19, 2017 | 25.20 | 25.20 | 25.07 | 25.09 | 38,195 | -0.09(-0.37%) |
Jan 18, 2017 | 25.13 | 25.21 | 25.13 | 25.19 | 18,932 | +0.09(+0.36%) |
Jan 17, 2017 | 25.19 | 25.24 | 25.10 | 25.10 | 29,335 | -0.17(-0.68%) |
Jan 13, 2017 | 25.27 | 25.27 | 25.27 | 0 | +0.06(+0.23%) | |
Jan 12, 2017 | 25.21 | 25.22 | 25.07 | 25.21 | 56,960 | -0.05(-0.22%) |
Jan 11, 2017 | 25.28 | 25.28 | 25.15 | 25.27 | 22,878 | +0.05(+0.21%) |
Jan 10, 2017 | 25.30 | 25.31 | 25.19 | 25.21 | 40,316 | +0.02(+0.08%) |
Jan 09, 2017 | 25.22 | 25.27 | 25.17 | 25.19 | 51,109 | -0.13(-0.51%) |
Jan 06, 2017 | 25.32 | 25.36 | 25.18 | 25.32 | 52,597 | +0.09(+0.35%) |
Jan 05, 2017 | 25.27 | 25.27 | 25.12 | 25.23 | 25,383 | -0.03(-0.13%) |
Jan 04, 2017 | 25.20 | 25.27 | 25.09 | 25.27 | 42,929 | +0.22(+0.90%) |
Jan 03, 2017 | 25.01 | 25.05 | 24.93 | 25.04 | 36,997 | +0.18(+0.74%) |
Dec 30, 2016 | 24.86 | 24.86 | 24.86 | 0 | -0.09(-0.36%) | |
Dec 29, 2016 | 24.96 | 25.01 | 24.90 | 24.95 | 38,424 | -0.01(-0.05%) |
Dec 28, 2016 | 25.26 | 25.87 | 24.94 | 24.96 | 118,937 | -0.27(-1.05%) |
Dec 27, 2016 | 25.13 | 25.24 | 25.13 | 25.23 | 38,566 | +0.15(+0.59%) |
Dec 23, 2016 | 25.08 | 25.08 | 25.08 | 0 | +0.00(+0.01%) | |
Dec 22, 2016 | 25.07 | 25.11 | 25.02 | 25.08 | 109,955 | -0.11(-0.45%) |
Dec 21, 2016 | 25.25 | 25.25 | 25.19 | 25.19 | 23,848 | -0.00(-0.00%) |
Dec 20, 2016 | 25.11 | 25.23 | 25.11 | 25.19 | 23,423 | +0.11(+0.42%) |
Dec 19, 2016 | 25.00 | 25.15 | 25.00 | 25.08 | 31,759 | +0.06(+0.26%) |
Dec 16, 2016 | 25.00 | 25.19 | 25.00 | 25.02 | 38,337 | -0.21(-0.83%) |
Dec 15, 2016 | 25.13 | 25.27 | 25.13 | 25.23 | 44,302 | +0.08(+0.31%) |
Dec 14, 2016 | 25.24 | 25.27 | 25.06 | 25.15 | 28,155 | -0.12(-0.49%) |
Dec 13, 2016 | 25.25 | 25.33 | 25.21 | 25.28 | 39,733 | +0.08(+0.32%) |
Dec 12, 2016 | 25.23 | 25.23 | 25.12 | 25.20 | 18,613 | -0.03(-0.12%) |
Dec 09, 2016 | 25.22 | 25.22 | 25.14 | 25.22 | 46,775 | +0.13(+0.52%) |
Dec 08, 2016 | 25.01 | 25.17 | 24.95 | 25.09 | 59,788 | +0.05(+0.20%) |
Dec 07, 2016 | 24.70 | 25.04 | 24.68 | 25.04 | 22,461 | +0.38(+1.54%) |
Dec 06, 2016 | 24.51 | 24.66 | 24.51 | 24.66 | 8,895 | +0.09(+0.37%) |
Dec 05, 2016 | 24.52 | 24.60 | 24.51 | 24.57 | 13,262 | +0.18(+0.73%) |
Dec 02, 2016 | 24.38 | 24.47 | 24.38 | 24.39 | 33,641 | +0.00(+0.01%) |
Dec 01, 2016 | 24.52 | 24.52 | 24.36 | 24.39 | 37,482 | -0.12(-0.51%) |
Nov 30, 2016 | 24.64 | 24.64 | 24.50 | 24.52 | 16,409 | -0.04(-0.15%) |
Nov 29, 2016 | 24.53 | 24.60 | 24.53 | 24.55 | 20,931 | -0.02(-0.07%) |
Nov 28, 2016 | 24.60 | 24.62 | 24.51 | 24.57 | 69,715 | -0.06(-0.24%) |
Nov 25, 2016 | 24.60 | 24.63 | 24.60 | 24.63 | 4,670 | +0.03(+0.12%) |
Nov 23, 2016 | 24.60 | 24.60 | 24.60 | 0 | +0.02(+0.09%) | |
Nov 22, 2016 | 24.47 | 24.58 | 24.44 | 24.58 | 14,253 | +0.21(+0.85%) |
Nov 21, 2016 | 24.25 | 24.37 | 24.25 | 24.37 | 12,271 | +0.13(+0.53%) |
Nov 18, 2016 | 24.30 | 24.30 | 24.24 | 24.24 | 21,517 | -0.05(-0.21%) |
Nov 17, 2016 | 24.31 | 24.31 | 24.27 | 24.29 | 18,498 | +0.09(+0.38%) |
Nov 16, 2016 | 24.16 | 24.21 | 24.16 | 24.20 | 23,620 | -0.01(-0.03%) |
Nov 15, 2016 | 24.07 | 24.21 | 24.02 | 24.21 | 43,500 | +0.18(+0.74%) |
Nov 14, 2016 | 24.07 | 24.07 | 24.01 | 24.03 | 75,214 | +0.16(+0.69%) |
Nov 11, 2016 | 23.83 | 23.95 | 23.80 | 23.86 | 14,111 | -0.09(-0.39%) |
Nov 10, 2016 | 23.88 | 23.96 | 23.88 | 23.96 | 5,829 | +0.14(+0.58%) |
Nov 09, 2016 | 23.51 | 23.93 | 23.42 | 23.82 | 102,689 | +0.18(+0.78%) |
Nov 08, 2016 | 23.64 | 23.64 | 23.63 | 23.63 | 5,465 | +0.34(+1.46%) |
Nov 07, 2016 | 23.29 | 23.29 | 23.29 | 23.29 | 2,035 | +0.28(+1.23%) |
Nov 04, 2016 | 23.01 | 23.15 | 23.00 | 23.01 | 26,282 | +0.02(+0.07%) |
Nov 03, 2016 | 23.15 | 23.16 | 22.94 | 23.00 | 39,241 | -0.16(-0.69%) |
Nov 02, 2016 | 23.22 | 23.25 | 23.09 | 23.16 | 57,861 | -0.15(-0.64%) |