Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.39 | 25.48 | 25.17 | 25.32 | 5,701,360 | +0.24(+0.96%) |
Jan 30, 2017 | 25.25 | 25.27 | 24.99 | 25.08 | 5,360,912 | -0.46(-1.79%) |
Jan 27, 2017 | 25.62 | 25.64 | 25.50 | 25.54 | 4,495,383 | -0.13(-0.50%) |
Jan 26, 2017 | 25.69 | 25.85 | 25.66 | 25.67 | 5,012,973 | +0.03(+0.13%) |
Jan 25, 2017 | 25.65 | 25.73 | 25.53 | 25.64 | 2,643,224 | +0.34(+1.33%) |
Jan 24, 2017 | 25.15 | 25.45 | 25.15 | 25.30 | 3,880,699 | -0.61(-2.36%) |
Jan 23, 2017 | 25.86 | 25.94 | 25.75 | 25.91 | 1,419,662 | +0.11(+0.43%) |
Jan 20, 2017 | 25.79 | 25.81 | 25.67 | 25.80 | 1,327,930 | -0.16(-0.60%) |
Jan 19, 2017 | 26.02 | 26.02 | 25.84 | 25.95 | 952,324 | -0.11(-0.43%) |
Jan 18, 2017 | 25.97 | 26.19 | 25.97 | 26.07 | 1,086,535 | -0.02(-0.07%) |
Jan 17, 2017 | 26.10 | 26.17 | 26.03 | 26.08 | 2,618,417 | -0.41(-1.56%) |
Jan 13, 2017 | 26.50 | 26.50 | 26.50 | 0 | +0.13(+0.49%) | |
Jan 12, 2017 | 26.33 | 26.39 | 26.21 | 26.37 | 1,293,424 | -0.11(-0.42%) |
Jan 11, 2017 | 26.31 | 26.52 | 26.28 | 26.48 | 1,727,532 | +0.13(+0.49%) |
Jan 10, 2017 | 26.20 | 26.39 | 26.20 | 26.35 | 1,391,948 | +0.17(+0.66%) |
Jan 09, 2017 | 25.93 | 26.22 | 25.89 | 26.18 | 1,186,568 | +0.28(+1.10%) |
Jan 06, 2017 | 25.89 | 25.96 | 25.85 | 25.89 | 848,588 | -0.03(-0.13%) |
Jan 05, 2017 | 25.79 | 25.97 | 25.79 | 25.93 | 1,045,038 | +0.19(+0.74%) |
Jan 04, 2017 | 25.64 | 25.81 | 25.59 | 25.74 | 1,305,106 | -0.27(-1.03%) |
Jan 03, 2017 | 25.93 | 26.03 | 25.74 | 26.01 | 1,596,766 | -0.34(-1.31%) |
Dec 30, 2016 | 26.35 | 26.35 | 26.35 | 0 | +0.21(+0.79%) | |
Dec 29, 2016 | 26.06 | 26.16 | 26.05 | 26.14 | 1,255,959 | +0.14(+0.53%) |
Dec 28, 2016 | 26.03 | 26.07 | 25.97 | 26.01 | 2,235,045 | -0.16(-0.59%) |
Dec 27, 2016 | 26.14 | 26.20 | 26.14 | 26.16 | 797,413 | +0.03(+0.13%) |
Dec 23, 2016 | 26.13 | 26.13 | 26.13 | 0 | +0.07(+0.26%) | |
Dec 22, 2016 | 26.07 | 26.13 | 25.98 | 26.06 | 2,666,073 | +0.19(+0.73%) |
Dec 21, 2016 | 25.80 | 25.93 | 25.78 | 25.87 | 1,770,999 | +0.16(+0.60%) |
Dec 20, 2016 | 25.40 | 25.81 | 25.39 | 25.71 | 1,840,898 | +0.20(+0.78%) |
Dec 19, 2016 | 25.37 | 25.66 | 25.33 | 25.51 | 3,320,266 | +0.25(+0.99%) |
Dec 16, 2016 | 25.24 | 25.42 | 25.16 | 25.26 | 3,102,100 | -0.15(-0.58%) |
Dec 15, 2016 | 25.32 | 25.49 | 25.30 | 25.41 | 1,019,381 | -0.03(-0.14%) |
Dec 14, 2016 | 25.81 | 25.83 | 25.42 | 25.45 | 1,138,746 | -0.29(-1.14%) |
Dec 13, 2016 | 25.72 | 25.84 | 25.71 | 25.74 | 975,211 | +0.01(+0.03%) |
Dec 12, 2016 | 25.54 | 25.73 | 25.53 | 25.73 | 1,017,220 | +0.10(+0.40%) |
Dec 09, 2016 | 25.21 | 25.63 | 25.21 | 25.63 | 1,611,911 | +0.09(+0.37%) |
Dec 08, 2016 | 25.63 | 25.65 | 25.48 | 25.53 | 1,506,745 | -0.22(-0.84%) |
Dec 07, 2016 | 25.39 | 25.79 | 25.35 | 25.75 | 1,640,822 | +0.55(+2.19%) |
Dec 06, 2016 | 24.89 | 25.22 | 24.89 | 25.20 | 1,048,853 | +0.29(+1.18%) |
Dec 05, 2016 | 24.82 | 24.97 | 24.74 | 24.90 | 1,598,662 | +0.58(+2.37%) |
Dec 02, 2016 | 24.39 | 24.55 | 24.30 | 24.32 | 2,036,095 | -0.37(-1.50%) |
Dec 01, 2016 | 24.71 | 24.81 | 24.63 | 24.70 | 1,779,727 | +0.03(+0.14%) |
Nov 30, 2016 | 24.82 | 24.86 | 24.64 | 24.66 | 1,893,345 | -0.45(-1.79%) |
Nov 29, 2016 | 24.92 | 25.17 | 24.87 | 25.11 | 1,413,144 | +0.41(+1.68%) |
Nov 28, 2016 | 24.80 | 24.85 | 24.66 | 24.70 | 1,483,316 | -0.56(-2.22%) |
Nov 25, 2016 | 25.23 | 25.26 | 25.19 | 25.26 | 585,123 | -0.16(-0.61%) |
Nov 23, 2016 | 25.41 | 25.41 | 25.41 | 0 | +0.27(+1.06%) | |
Nov 22, 2016 | 25.07 | 25.17 | 24.91 | 25.14 | 1,363,521 | +0.17(+0.69%) |
Nov 21, 2016 | 25.01 | 25.07 | 24.88 | 24.97 | 800,555 | +0.15(+0.59%) |
Nov 18, 2016 | 24.82 | 24.88 | 24.72 | 24.82 | 1,030,423 | -0.19(-0.76%) |
Nov 17, 2016 | 24.96 | 25.06 | 24.91 | 25.01 | 1,283,994 | +0.34(+1.36%) |
Nov 16, 2016 | 24.75 | 24.89 | 24.63 | 24.68 | 1,386,444 | -0.52(-2.05%) |
Nov 15, 2016 | 25.07 | 25.20 | 25.01 | 25.20 | 1,246,100 | +0.18(+0.72%) |
Nov 14, 2016 | 25.07 | 25.15 | 24.93 | 25.01 | 1,580,007 | -0.09(-0.34%) |
Nov 11, 2016 | 25.25 | 25.28 | 24.90 | 25.10 | 2,582,517 | -0.36(-1.42%) |
Nov 10, 2016 | 25.85 | 25.95 | 25.33 | 25.46 | 2,937,854 | -0.29(-1.14%) |
Nov 09, 2016 | 26.04 | 26.17 | 25.70 | 25.76 | 2,927,280 | -0.58(-2.19%) |
Nov 08, 2016 | 26.14 | 26.39 | 26.13 | 26.33 | 1,417,123 | +0.30(+1.16%) |
Nov 07, 2016 | 25.94 | 26.08 | 25.92 | 26.03 | 1,339,634 | +0.57(+2.23%) |
Nov 04, 2016 | 25.19 | 25.69 | 25.13 | 25.46 | 2,210,354 | +0.21(+0.82%) |
Nov 03, 2016 | 25.45 | 25.48 | 25.22 | 25.26 | 2,150,903 | -0.34(-1.31%) |
Nov 02, 2016 | 25.69 | 25.75 | 25.58 | 25.59 | 1,891,316 | -0.04(-0.17%) |