Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.46 | 26.46 | 26.23 | 26.36 | 182,744 | -0.11(-0.43%) |
Jan 30, 2017 | 26.74 | 26.74 | 26.37 | 26.47 | 249,773 | -0.31(-1.14%) |
Jan 27, 2017 | 26.84 | 26.84 | 26.70 | 26.78 | 118,378 | -0.03(-0.13%) |
Jan 26, 2017 | 26.86 | 26.94 | 26.70 | 26.81 | 148,346 | +0.02(+0.07%) |
Jan 25, 2017 | 26.78 | 26.84 | 26.57 | 26.79 | 231,662 | +0.17(+0.62%) |
Jan 24, 2017 | 26.13 | 26.70 | 26.13 | 26.63 | 168,972 | +0.68(+2.62%) |
Jan 23, 2017 | 25.94 | 25.96 | 25.78 | 25.95 | 63,197 | +0.08(+0.30%) |
Jan 20, 2017 | 25.78 | 25.95 | 25.74 | 25.87 | 92,433 | +0.20(+0.78%) |
Jan 19, 2017 | 25.93 | 25.93 | 25.57 | 25.67 | 43,721 | -0.21(-0.81%) |
Jan 18, 2017 | 25.77 | 25.89 | 25.72 | 25.88 | 110,291 | +0.20(+0.78%) |
Jan 17, 2017 | 25.83 | 25.83 | 25.62 | 25.68 | 62,039 | -0.15(-0.57%) |
Jan 13, 2017 | 25.83 | 25.83 | 25.83 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 25.91 | 25.91 | 25.64 | 25.83 | 88,673 | -0.09(-0.34%) |
Jan 11, 2017 | 25.74 | 25.92 | 25.70 | 25.92 | 65,486 | +0.20(+0.77%) |
Jan 10, 2017 | 25.62 | 25.77 | 25.59 | 25.72 | 227,119 | +0.13(+0.52%) |
Jan 09, 2017 | 25.67 | 25.84 | 25.59 | 25.59 | 62,683 | -0.05(-0.20%) |
Jan 06, 2017 | 25.86 | 25.86 | 25.56 | 25.64 | 238,824 | -0.10(-0.41%) |
Jan 05, 2017 | 25.88 | 25.89 | 25.64 | 25.75 | 69,056 | -0.08(-0.30%) |
Jan 04, 2017 | 25.48 | 25.84 | 25.48 | 25.83 | 147,440 | +0.48(+1.89%) |
Jan 03, 2017 | 25.39 | 25.50 | 25.18 | 25.35 | 333,548 | +0.18(+0.73%) |
Dec 30, 2016 | 25.16 | 25.16 | 25.16 | 0 | -0.21(-0.84%) | |
Dec 29, 2016 | 25.42 | 25.48 | 25.32 | 25.38 | 36,717 | -0.02(-0.09%) |
Dec 28, 2016 | 25.81 | 25.81 | 25.37 | 25.40 | 41,400 | -0.24(-0.95%) |
Dec 27, 2016 | 25.63 | 25.69 | 25.62 | 25.64 | 48,512 | +0.10(+0.38%) |
Dec 23, 2016 | 25.55 | 25.55 | 25.55 | 0 | +0.10(+0.38%) | |
Dec 22, 2016 | 25.62 | 25.62 | 25.39 | 25.45 | 42,800 | -0.20(-0.78%) |
Dec 21, 2016 | 25.68 | 25.74 | 25.61 | 25.65 | 78,955 | +0.02(+0.07%) |
Dec 20, 2016 | 25.63 | 25.65 | 25.51 | 25.63 | 85,120 | +0.06(+0.24%) |
Dec 19, 2016 | 25.61 | 25.62 | 25.46 | 25.57 | 74,326 | +0.02(+0.07%) |
Dec 16, 2016 | 25.78 | 25.78 | 25.55 | 25.55 | 60,860 | -0.12(-0.47%) |
Dec 15, 2016 | 25.86 | 25.86 | 25.39 | 25.67 | 198,926 | +0.15(+0.58%) |
Dec 14, 2016 | 25.85 | 25.88 | 25.53 | 25.53 | 70,978 | -0.31(-1.20%) |
Dec 13, 2016 | 26.00 | 26.06 | 25.70 | 25.84 | 130,761 | -0.08(-0.32%) |
Dec 12, 2016 | 26.17 | 26.17 | 25.90 | 25.92 | 204,149 | -0.13(-0.50%) |
Dec 09, 2016 | 26.16 | 26.16 | 25.95 | 26.05 | 86,972 | -0.08(-0.30%) |
Dec 08, 2016 | 25.97 | 26.19 | 25.93 | 26.13 | 195,552 | +0.24(+0.91%) |
Dec 07, 2016 | 25.60 | 25.91 | 25.60 | 25.89 | 146,107 | +0.34(+1.32%) |
Dec 06, 2016 | 25.54 | 25.55 | 25.36 | 25.55 | 114,206 | +0.06(+0.24%) |
Dec 05, 2016 | 25.36 | 25.54 | 25.36 | 25.49 | 134,941 | +0.28(+1.10%) |
Dec 02, 2016 | 25.22 | 25.27 | 25.08 | 25.21 | 106,349 | +0.03(+0.10%) |
Dec 01, 2016 | 25.27 | 25.40 | 25.12 | 25.19 | 112,174 | -0.06(-0.24%) |
Nov 30, 2016 | 25.54 | 25.54 | 25.07 | 25.25 | 98,682 | +0.21(+0.83%) |
Nov 29, 2016 | 24.90 | 25.13 | 24.78 | 25.04 | 263,211 | +0.08(+0.31%) |
Nov 28, 2016 | 25.13 | 25.15 | 24.91 | 24.96 | 73,589 | -0.17(-0.69%) |
Nov 25, 2016 | 25.42 | 25.42 | 25.06 | 25.14 | 141,257 | +0.08(+0.31%) |
Nov 23, 2016 | 25.06 | 25.06 | 25.06 | 0 | +0.08(+0.31%) | |
Nov 22, 2016 | 24.86 | 24.99 | 24.77 | 24.98 | 179,345 | +0.26(+1.05%) |
Nov 21, 2016 | 24.61 | 24.72 | 24.54 | 24.72 | 176,908 | +0.29(+1.17%) |
Nov 18, 2016 | 24.48 | 24.48 | 24.38 | 24.43 | 166,908 | -0.03(-0.11%) |
Nov 17, 2016 | 24.54 | 24.54 | 24.36 | 24.46 | 215,499 | +0.02(+0.07%) |
Nov 16, 2016 | 24.49 | 24.50 | 24.38 | 24.44 | 244,595 | -0.06(-0.25%) |
Nov 15, 2016 | 24.44 | 24.52 | 24.28 | 24.50 | 289,095 | +0.12(+0.50%) |
Nov 14, 2016 | 24.44 | 24.44 | 24.22 | 24.38 | 170,362 | +0.18(+0.75%) |
Nov 11, 2016 | 24.42 | 24.42 | 24.02 | 24.20 | 159,633 | -0.22(-0.89%) |
Nov 10, 2016 | 24.28 | 24.55 | 24.27 | 24.41 | 302,556 | +0.28(+1.15%) |
Nov 09, 2016 | 23.48 | 24.24 | 23.26 | 24.14 | 96,168 | +0.56(+2.40%) |
Nov 08, 2016 | 23.43 | 23.64 | 23.36 | 23.57 | 36,981 | +0.13(+0.56%) |
Nov 07, 2016 | 23.38 | 23.45 | 23.32 | 23.44 | 39,606 | +0.31(+1.35%) |
Nov 04, 2016 | 23.01 | 23.25 | 23.01 | 23.13 | 28,654 | +0.14(+0.61%) |
Nov 03, 2016 | 22.95 | 23.10 | 22.95 | 22.99 | 42,559 | +0.03(+0.15%) |
Nov 02, 2016 | 23.05 | 23.16 | 22.95 | 22.95 | 228,528 | -0.13(-0.56%) |