Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.08 | 25.47 | 25.06 | 25.47 | 3,936 | +0.45(+1.78%) |
Jan 30, 2017 | 25.16 | 25.16 | 24.96 | 25.02 | 2,482 | -0.03(-0.12%) |
Jan 27, 2017 | 25.05 | 25.05 | 25.05 | 25.05 | 117 | -0.14(-0.54%) |
Jan 26, 2017 | 25.19 | 25.20 | 25.19 | 25.19 | 3,599 | +0.10(+0.41%) |
Jan 25, 2017 | 25.12 | 25.12 | 25.05 | 25.09 | 10,026 | -0.02(-0.07%) |
Jan 24, 2017 | 25.08 | 25.11 | 25.00 | 25.11 | 5,877 | -0.10(-0.40%) |
Jan 20, 2017 | 25.21 | 132 | +0.11(+0.44%) | |||
Jan 19, 2017 | 25.28 | 25.33 | 25.10 | 25.10 | 11,347 | -0.21(-0.84%) |
Jan 17, 2017 | 25.31 | 38 | +0.19(+0.77%) | |||
Jan 13, 2017 | 25.12 | 25.12 | 25.12 | 0 | +0.02(+0.06%) | |
Jan 11, 2017 | 25.10 | 25.10 | 25.10 | 0 | +0.23(+0.94%) | |
Jan 10, 2017 | 24.87 | 24.87 | 24.87 | 24.87 | 484 | -0.00(-0.00%) |
Jan 09, 2017 | 25.01 | 25.01 | 24.87 | 24.87 | 1,816 | -0.33(-1.32%) |
Jan 06, 2017 | 25.05 | 25.20 | 25.05 | 25.20 | 853 | +0.13(+0.52%) |
Jan 05, 2017 | 25.11 | 25.20 | 25.07 | 25.07 | 2,862 | -0.07(-0.27%) |
Jan 04, 2017 | 25.21 | 25.21 | 25.14 | 25.14 | 568 | +0.24(+0.95%) |
Jan 03, 2017 | 24.86 | 24.98 | 24.86 | 24.90 | 4,388 | -0.13(-0.51%) |
Dec 30, 2016 | 25.03 | 25.03 | 25.03 | 0 | -0.09(-0.37%) | |
Dec 29, 2016 | 25.03 | 25.14 | 25.01 | 25.12 | 12,362 | +0.20(+0.81%) |
Dec 28, 2016 | 25.05 | 25.05 | 24.92 | 24.92 | 2,108 | -0.12(-0.50%) |
Dec 27, 2016 | 25.05 | 25.07 | 25.05 | 25.05 | 1,775 | -0.05(-0.19%) |
Dec 23, 2016 | 25.09 | 25.09 | 25.09 | 0 | +0.06(+0.22%) | |
Dec 21, 2016 | 25.04 | 36 | -0.02(-0.08%) | |||
Dec 20, 2016 | 25.08 | 25.08 | 25.06 | 25.06 | 1,630 | +0.21(+0.84%) |
Dec 19, 2016 | 24.85 | 24.85 | 24.85 | 24.85 | 228 | +0.16(+0.65%) |
Dec 16, 2016 | 24.69 | 24.69 | 24.69 | 24.69 | 227 | +0.29(+1.18%) |
Dec 15, 2016 | 24.11 | 24.40 | 24.11 | 24.40 | 1,565 | +0.06(+0.24%) |
Dec 14, 2016 | 24.79 | 24.79 | 24.34 | 24.34 | 1,735 | -0.48(-1.94%) |
Dec 13, 2016 | 24.77 | 24.83 | 24.77 | 24.83 | 3,471 | +0.47(+1.93%) |
Dec 09, 2016 | 24.36 | 40 | +0.08(+0.32%) | |||
Dec 08, 2016 | 24.21 | 24.28 | 24.21 | 24.28 | 1,335 | +0.10(+0.42%) |
Dec 07, 2016 | 24.17 | 24.18 | 24.17 | 24.18 | 1,959 | +0.28(+1.15%) |
Dec 06, 2016 | 23.88 | 23.90 | 23.88 | 23.90 | 414 | -0.03(-0.11%) |
Dec 05, 2016 | 23.93 | 23.93 | 23.93 | 23.93 | 503 | -0.04(-0.16%) |
Dec 02, 2016 | 23.90 | 24.00 | 23.90 | 23.97 | 692 | +0.31(+1.33%) |
Dec 01, 2016 | 23.78 | 23.78 | 23.65 | 23.65 | 496 | -1.00(-4.04%) |
Nov 29, 2016 | 24.65 | 42 | +0.02(+0.07%) | |||
Nov 28, 2016 | 24.63 | 24.63 | 24.63 | 24.63 | 516 | +0.69(+2.88%) |
Nov 23, 2016 | 23.94 | 23.94 | 23.94 | 0 | -0.22(-0.92%) | |
Nov 22, 2016 | 24.16 | 24.16 | 24.16 | 24.16 | 378 | +0.21(+0.90%) |
Nov 21, 2016 | 23.89 | 23.95 | 23.89 | 23.95 | 1,535 | +0.25(+1.05%) |
Nov 18, 2016 | 23.70 | 23.70 | 23.70 | 23.70 | 307 | -0.12(-0.50%) |
Nov 17, 2016 | 23.87 | 23.88 | 23.79 | 23.82 | 1,207 | -0.02(-0.10%) |
Nov 16, 2016 | 23.84 | 23.84 | 23.84 | 23.84 | 250 | -0.02(-0.10%) |
Nov 15, 2016 | 23.88 | 23.89 | 23.87 | 23.87 | 1,147 | +0.29(+1.25%) |
Nov 14, 2016 | 23.48 | 23.58 | 23.48 | 23.57 | 1,670 | -0.13(-0.56%) |
Nov 11, 2016 | 23.71 | 23.71 | 23.71 | 23.71 | 149 | -0.04(-0.16%) |
Nov 10, 2016 | 23.60 | 23.78 | 23.35 | 23.74 | 13,417 | -1.37(-5.46%) |
Nov 08, 2016 | 25.12 | 131 | +0.42(+1.69%) | |||
Nov 07, 2016 | 23.68 | 24.73 | 23.68 | 24.70 | 6,542 | +0.16(+0.64%) |
Nov 04, 2016 | 25.83 | 25.83 | 24.54 | 24.54 | 1,385 | +0.02(+0.10%) |
Nov 02, 2016 | 24.52 | 270 | -0.53(-2.10%) |