Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.88 | 24.99 | 24.72 | 24.99 | 100,439 | +0.13(+0.52%) |
Jan 30, 2017 | 24.97 | 24.97 | 24.71 | 24.87 | 68,348 | -0.14(-0.54%) |
Jan 27, 2017 | 25.23 | 25.23 | 24.95 | 25.00 | 81,396 | -0.17(-0.68%) |
Jan 26, 2017 | 25.39 | 25.39 | 25.16 | 25.17 | 72,390 | -0.21(-0.84%) |
Jan 25, 2017 | 25.34 | 25.41 | 25.30 | 25.39 | 167,073 | +0.23(+0.93%) |
Jan 24, 2017 | 24.92 | 25.18 | 24.88 | 25.15 | 105,491 | +0.32(+1.31%) |
Jan 23, 2017 | 24.89 | 24.89 | 24.72 | 24.83 | 54,702 | -0.05(-0.19%) |
Jan 20, 2017 | 24.87 | 24.95 | 24.81 | 24.88 | 93,179 | +0.12(+0.50%) |
Jan 19, 2017 | 25.09 | 25.09 | 24.67 | 24.75 | 76,017 | -0.20(-0.80%) |
Jan 18, 2017 | 25.01 | 25.01 | 24.86 | 24.95 | 63,223 | +0.02(+0.09%) |
Jan 17, 2017 | 24.87 | 25.05 | 24.87 | 24.93 | 94,592 | -0.02(-0.08%) |
Jan 13, 2017 | 24.95 | 24.95 | 24.95 | 0 | +0.02(+0.08%) | |
Jan 12, 2017 | 24.97 | 24.97 | 24.72 | 24.93 | 94,352 | -0.04(-0.17%) |
Jan 11, 2017 | 24.86 | 25.00 | 24.84 | 24.97 | 57,550 | +0.11(+0.43%) |
Jan 10, 2017 | 24.92 | 24.99 | 24.83 | 24.87 | 166,784 | -0.06(-0.23%) |
Jan 09, 2017 | 25.13 | 25.13 | 24.92 | 24.92 | 61,663 | -0.21(-0.82%) |
Jan 06, 2017 | 25.15 | 25.19 | 25.01 | 25.13 | 147,632 | +0.04(+0.17%) |
Jan 05, 2017 | 25.30 | 25.30 | 24.92 | 25.09 | 117,715 | -0.21(-0.82%) |
Jan 04, 2017 | 25.21 | 25.33 | 25.20 | 25.30 | 98,645 | +0.27(+1.06%) |
Jan 03, 2017 | 25.04 | 25.12 | 24.88 | 25.03 | 118,252 | +0.21(+0.86%) |
Dec 30, 2016 | 24.82 | 24.82 | 24.82 | 0 | -0.07(-0.29%) | |
Dec 29, 2016 | 24.94 | 24.94 | 24.81 | 24.89 | 62,501 | +0.04(+0.17%) |
Dec 28, 2016 | 25.24 | 25.24 | 24.83 | 24.84 | 72,701 | -0.28(-1.12%) |
Dec 27, 2016 | 25.49 | 25.49 | 25.09 | 25.13 | 82,464 | +0.10(+0.39%) |
Dec 23, 2016 | 25.03 | 25.03 | 25.03 | 0 | +0.06(+0.23%) | |
Dec 22, 2016 | 25.14 | 25.14 | 24.92 | 24.97 | 65,544 | -0.14(-0.57%) |
Dec 21, 2016 | 25.26 | 25.44 | 25.12 | 25.12 | 48,923 | -0.09(-0.37%) |
Dec 20, 2016 | 25.20 | 25.31 | 25.15 | 25.21 | 76,822 | +0.12(+0.48%) |
Dec 19, 2016 | 25.12 | 25.17 | 25.03 | 25.09 | 232,721 | +0.02(+0.07%) |
Dec 16, 2016 | 25.24 | 25.24 | 25.03 | 25.07 | 121,747 | -0.10(-0.40%) |
Dec 15, 2016 | 25.13 | 25.27 | 25.06 | 25.17 | 48,366 | +0.10(+0.39%) |
Dec 14, 2016 | 25.74 | 25.74 | 25.06 | 25.07 | 113,311 | -0.41(-1.59%) |
Dec 13, 2016 | 25.49 | 25.53 | 25.32 | 25.48 | 92,353 | +0.11(+0.41%) |
Dec 12, 2016 | 25.48 | 25.54 | 25.32 | 25.37 | 61,499 | -0.13(-0.50%) |
Dec 09, 2016 | 25.54 | 25.55 | 25.39 | 25.50 | 48,890 | +0.01(+0.03%) |
Dec 08, 2016 | 25.41 | 25.55 | 25.18 | 25.49 | 146,878 | +0.09(+0.35%) |
Dec 07, 2016 | 24.91 | 25.42 | 24.91 | 25.40 | 134,469 | +0.53(+2.13%) |
Dec 06, 2016 | 24.91 | 24.91 | 24.72 | 24.87 | 92,653 | +0.10(+0.39%) |
Dec 05, 2016 | 24.88 | 24.88 | 24.67 | 24.78 | 55,110 | +0.20(+0.83%) |
Dec 02, 2016 | 24.75 | 24.75 | 24.51 | 24.57 | 61,263 | +0.05(+0.20%) |
Dec 01, 2016 | 24.73 | 24.77 | 24.49 | 24.52 | 82,430 | -0.13(-0.54%) |
Nov 30, 2016 | 24.67 | 24.73 | 24.58 | 24.66 | 46,136 | +0.11(+0.44%) |
Nov 29, 2016 | 24.58 | 24.61 | 24.47 | 24.55 | 44,992 | +0.01(+0.02%) |
Nov 28, 2016 | 24.73 | 24.92 | 24.52 | 24.55 | 51,512 | -0.13(-0.54%) |
Nov 25, 2016 | 24.68 | 24.71 | 24.64 | 24.68 | 26,151 | +0.08(+0.32%) |
Nov 23, 2016 | 24.60 | 24.60 | 24.60 | 0 | +0.01(+0.06%) | |
Nov 22, 2016 | 24.54 | 24.59 | 24.51 | 24.59 | 81,422 | +0.10(+0.40%) |
Nov 21, 2016 | 24.45 | 24.49 | 24.39 | 24.49 | 87,731 | +0.23(+0.95%) |
Nov 18, 2016 | 24.47 | 24.47 | 24.23 | 24.26 | 72,179 | -0.05(-0.20%) |
Nov 17, 2016 | 24.34 | 24.34 | 24.21 | 24.31 | 98,048 | +0.08(+0.35%) |
Nov 16, 2016 | 24.30 | 24.30 | 24.13 | 24.22 | 61,246 | -0.07(-0.29%) |
Nov 15, 2016 | 24.45 | 24.45 | 24.13 | 24.29 | 95,552 | +0.16(+0.67%) |
Nov 14, 2016 | 24.12 | 24.15 | 23.97 | 24.13 | 97,667 | +0.25(+1.06%) |
Nov 11, 2016 | 23.86 | 23.92 | 23.73 | 23.88 | 49,637 | -0.01(-0.06%) |
Nov 10, 2016 | 23.90 | 24.00 | 23.75 | 23.89 | 109,256 | +0.23(+0.98%) |
Nov 09, 2016 | 23.61 | 23.73 | 23.26 | 23.66 | 199,555 | +0.22(+0.96%) |
Nov 08, 2016 | 23.33 | 23.48 | 23.21 | 23.44 | 56,468 | +0.14(+0.60%) |
Nov 07, 2016 | 23.21 | 23.31 | 23.12 | 23.30 | 41,730 | +0.47(+2.06%) |
Nov 04, 2016 | 22.89 | 23.00 | 22.79 | 22.83 | 29,224 | +0.08(+0.35%) |
Nov 03, 2016 | 22.92 | 22.93 | 22.75 | 22.75 | 31,333 | -0.14(-0.60%) |
Nov 02, 2016 | 23.11 | 23.11 | 22.82 | 22.89 | 26,824 | -0.25(-1.07%) |