Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.93 | 26.01 | 25.87 | 26.01 | 320,463 | -0.01(-0.04%) |
Jan 30, 2017 | 26.08 | 26.08 | 25.89 | 26.02 | 348,101 | -0.15(-0.57%) |
Jan 27, 2017 | 26.22 | 26.23 | 26.15 | 26.17 | 74,902 | -0.03(-0.11%) |
Jan 26, 2017 | 26.22 | 26.25 | 26.18 | 26.20 | 247,374 | -0.02(-0.08%) |
Jan 25, 2017 | 26.14 | 26.23 | 26.11 | 26.22 | 394,405 | +0.20(+0.77%) |
Jan 24, 2017 | 25.88 | 26.06 | 25.88 | 26.02 | 244,393 | +0.16(+0.62%) |
Jan 23, 2017 | 25.89 | 25.93 | 25.77 | 25.86 | 197,478 | -0.06(-0.23%) |
Jan 20, 2017 | 25.92 | 25.98 | 25.86 | 25.92 | 329,892 | +0.08(+0.31%) |
Jan 19, 2017 | 25.94 | 25.95 | 25.78 | 25.84 | 191,002 | -0.08(-0.31%) |
Jan 18, 2017 | 25.89 | 25.92 | 25.84 | 25.92 | 305,031 | +0.05(+0.19%) |
Jan 17, 2017 | 25.88 | 25.92 | 25.82 | 25.87 | 213,178 | -0.13(-0.50%) |
Jan 16, 2017 | 25.75 | 26.00 | 25.70 | 26.00 | 68,890 | +0.04(+0.15%) |
Jan 13, 2017 | 25.92 | 25.99 | 25.92 | 25.96 | 202,928 | +0.04(+0.15%) |
Jan 12, 2017 | 25.90 | 25.92 | 25.74 | 25.92 | 255,712 | -0.04(-0.15%) |
Jan 11, 2017 | 25.87 | 25.96 | 25.80 | 25.96 | 624,846 | +0.06(+0.23%) |
Jan 10, 2017 | 25.90 | 26.00 | 25.85 | 25.90 | 275,481 | +0.00(+0.00%) |
Jan 09, 2017 | 25.94 | 25.96 | 25.89 | 25.90 | 159,872 | -0.09(-0.35%) |
Jan 06, 2017 | 25.91 | 26.04 | 25.84 | 25.99 | 272,920 | +0.10(+0.39%) |
Jan 05, 2017 | 25.87 | 25.91 | 25.79 | 25.89 | 256,087 | -0.01(-0.04%) |
Jan 04, 2017 | 25.81 | 25.93 | 25.81 | 25.90 | 321,449 | +0.14(+0.54%) |
Jan 03, 2017 | 25.75 | 25.82 | 25.62 | 25.76 | 495,170 | +0.19(+0.74%) |
Dec 30, 2016 | 25.57 | 25.57 | 25.57 | 0 | -0.09(-0.35%) | |
Dec 29, 2016 | 25.70 | 25.73 | 25.62 | 25.66 | 131,355 | -0.01(-0.04%) |
Dec 28, 2016 | 25.92 | 25.93 | 25.67 | 25.67 | 301,352 | -0.38(-1.46%) |
Dec 23, 2016 | 26.05 | 26.05 | 26.05 | 0 | +0.04(+0.15%) | |
Dec 22, 2016 | 26.05 | 26.05 | 25.97 | 26.01 | 167,659 | -0.06(-0.23%) |
Dec 21, 2016 | 26.10 | 26.13 | 26.07 | 26.07 | 190,735 | -0.07(-0.27%) |
Dec 20, 2016 | 26.12 | 26.17 | 26.10 | 26.14 | 166,038 | +0.09(+0.35%) |
Dec 19, 2016 | 26.01 | 26.10 | 26.01 | 26.05 | 233,994 | +0.05(+0.19%) |
Dec 16, 2016 | 26.09 | 26.11 | 25.96 | 26.00 | 251,483 | -0.04(-0.15%) |
Dec 15, 2016 | 25.97 | 26.16 | 25.96 | 26.04 | 235,600 | +0.11(+0.42%) |
Dec 14, 2016 | 26.09 | 26.19 | 25.88 | 25.93 | 471,664 | -0.21(-0.80%) |
Dec 13, 2016 | 26.07 | 26.20 | 26.07 | 26.14 | 245,037 | +0.17(+0.65%) |
Dec 12, 2016 | 26.00 | 26.05 | 25.93 | 25.97 | 560,651 | -0.03(-0.12%) |
Dec 09, 2016 | 25.89 | 26.00 | 25.88 | 26.00 | 158,221 | +0.17(+0.66%) |
Dec 08, 2016 | 25.78 | 25.92 | 25.76 | 25.83 | 263,846 | +0.06(+0.23%) |
Dec 07, 2016 | 25.45 | 25.80 | 25.44 | 25.77 | 378,637 | +0.30(+1.18%) |
Dec 06, 2016 | 25.40 | 25.47 | 25.36 | 25.47 | 208,391 | +0.09(+0.35%) |
Dec 05, 2016 | 25.36 | 25.43 | 25.32 | 25.38 | 141,488 | +0.15(+0.59%) |
Dec 02, 2016 | 25.24 | 25.30 | 25.19 | 25.23 | 102,768 | +0.01(+0.04%) |
Dec 01, 2016 | 25.35 | 25.35 | 25.18 | 25.22 | 433,739 | -0.10(-0.39%) |
Nov 30, 2016 | 25.47 | 25.48 | 25.32 | 25.32 | 606,624 | -0.05(-0.20%) |
Nov 29, 2016 | 25.33 | 25.43 | 25.29 | 25.37 | 195,921 | +0.03(+0.12%) |
Nov 28, 2016 | 25.41 | 25.42 | 25.32 | 25.34 | 408,028 | -0.16(-0.61%) |
Nov 25, 2016 | 25.42 | 25.50 | 25.40 | 25.50 | 170,283 | +0.09(+0.33%) |
Nov 24, 2016 | 25.40 | 25.43 | 25.38 | 25.41 | 272,453 | +0.04(+0.16%) |
Nov 23, 2016 | 25.28 | 25.37 | 25.25 | 25.37 | 167,155 | +0.02(+0.08%) |
Nov 22, 2016 | 25.34 | 25.36 | 25.25 | 25.35 | 128,366 | +0.06(+0.24%) |
Nov 21, 2016 | 25.20 | 25.29 | 25.17 | 25.29 | 505,683 | +0.20(+0.80%) |
Nov 18, 2016 | 25.18 | 25.19 | 25.09 | 25.09 | 101,593 | -0.07(-0.28%) |
Nov 17, 2016 | 25.04 | 25.16 | 25.04 | 25.16 | 149,518 | +0.12(+0.48%) |
Nov 16, 2016 | 24.99 | 25.05 | 24.99 | 25.04 | 154,624 | -0.02(-0.08%) |
Nov 15, 2016 | 24.94 | 25.07 | 24.91 | 25.06 | 642,093 | +0.18(+0.72%) |
Nov 14, 2016 | 24.92 | 24.95 | 24.79 | 24.88 | 275,294 | -0.01(-0.04%) |
Nov 11, 2016 | 24.83 | 24.89 | 24.74 | 24.89 | 369,291 | -0.02(-0.08%) |
Nov 10, 2016 | 24.97 | 25.08 | 24.76 | 24.91 | 1,378,377 | +0.06(+0.24%) |
Nov 09, 2016 | 24.40 | 24.93 | 24.40 | 24.85 | 1,001,227 | +0.26(+1.06%) |
Nov 08, 2016 | 24.44 | 24.67 | 24.41 | 24.59 | 541,869 | +0.10(+0.41%) |
Nov 07, 2016 | 24.30 | 24.49 | 24.28 | 24.49 | 433,992 | +0.53(+2.21%) |
Nov 04, 2016 | 23.99 | 24.10 | 23.94 | 23.96 | 271,286 | -0.03(-0.13%) |
Nov 03, 2016 | 24.13 | 24.15 | 23.95 | 23.99 | 230,075 | -0.11(-0.46%) |
Nov 02, 2016 | 24.20 | 24.24 | 24.05 | 24.10 | 354,980 | -0.15(-0.62%) |