Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.68 | 25.76 | 25.68 | 25.75 | 4,653 | +0.24(+0.93%) |
Jan 30, 2017 | 25.59 | 25.59 | 25.48 | 25.52 | 3,467 | -0.32(-1.25%) |
Jan 27, 2017 | 25.85 | 25.85 | 25.77 | 25.84 | 11,678 | -0.02(-0.06%) |
Jan 26, 2017 | 25.87 | 25.90 | 25.77 | 25.85 | 2,361 | -0.18(-0.71%) |
Jan 25, 2017 | 25.80 | 26.04 | 25.80 | 26.04 | 29,259 | +0.31(+1.19%) |
Jan 24, 2017 | 25.65 | 25.78 | 25.65 | 25.73 | 26,107 | -0.09(-0.36%) |
Jan 23, 2017 | 25.63 | 25.82 | 25.63 | 25.82 | 17,203 | +0.32(+1.26%) |
Jan 20, 2017 | 25.42 | 25.50 | 25.39 | 25.50 | 4,556 | -0.06(-0.24%) |
Jan 19, 2017 | 25.52 | 25.56 | 25.45 | 25.56 | 6,922 | -0.10(-0.39%) |
Jan 18, 2017 | 25.65 | 25.75 | 25.56 | 25.66 | 42,811 | -0.18(-0.71%) |
Jan 17, 2017 | 25.82 | 25.85 | 25.80 | 25.85 | 3,349 | +0.18(+0.69%) |
Jan 13, 2017 | 25.67 | 25.67 | 25.67 | 0 | +0.12(+0.48%) | |
Jan 12, 2017 | 25.55 | 25.55 | 25.51 | 25.55 | 16,136 | -0.11(-0.42%) |
Jan 11, 2017 | 25.40 | 25.67 | 25.30 | 25.65 | 20,583 | +0.21(+0.81%) |
Jan 10, 2017 | 25.39 | 25.49 | 25.39 | 25.45 | 38,121 | +0.14(+0.55%) |
Jan 09, 2017 | 25.27 | 25.31 | 25.12 | 25.31 | 23,230 | -0.19(-0.75%) |
Jan 06, 2017 | 25.59 | 25.59 | 25.49 | 25.50 | 18,426 | -0.24(-0.92%) |
Jan 05, 2017 | 25.42 | 25.79 | 25.42 | 25.74 | 29,169 | +0.48(+1.92%) |
Jan 04, 2017 | 25.12 | 25.26 | 25.12 | 25.26 | 1,742 | +0.30(+1.20%) |
Jan 03, 2017 | 25.04 | 25.06 | 24.94 | 24.96 | 19,775 | -0.15(-0.61%) |
Dec 30, 2016 | 25.11 | 25.11 | 25.11 | 0 | +0.17(+0.68%) | |
Dec 29, 2016 | 25.03 | 25.03 | 24.81 | 24.94 | 16,381 | +0.17(+0.68%) |
Dec 28, 2016 | 24.83 | 24.83 | 24.77 | 24.77 | 6,467 | -0.15(-0.59%) |
Dec 27, 2016 | 24.80 | 24.94 | 24.80 | 24.92 | 14,884 | +0.02(+0.06%) |
Dec 23, 2016 | 24.90 | 24.90 | 24.90 | 0 | +0.07(+0.28%) | |
Dec 22, 2016 | 24.92 | 24.92 | 24.83 | 24.83 | 3,026 | -0.02(-0.08%) |
Dec 21, 2016 | 24.88 | 24.88 | 24.82 | 24.85 | 5,466 | +0.01(+0.05%) |
Dec 20, 2016 | 24.83 | 24.87 | 24.81 | 24.84 | 5,694 | -0.04(-0.15%) |
Dec 19, 2016 | 24.92 | 24.96 | 24.86 | 24.88 | 5,703 | -0.08(-0.34%) |
Dec 16, 2016 | 24.82 | 25.02 | 24.82 | 24.96 | 11,799 | +0.15(+0.59%) |
Dec 15, 2016 | 24.87 | 24.87 | 24.73 | 24.82 | 9,476 | -0.45(-1.79%) |
Dec 14, 2016 | 25.27 | 25.34 | 25.23 | 25.27 | 6,842 | -0.02(-0.09%) |
Dec 13, 2016 | 25.16 | 25.34 | 25.16 | 25.29 | 13,556 | +0.28(+1.10%) |
Dec 12, 2016 | 25.01 | 25.06 | 24.95 | 25.02 | 7,297 | -0.22(-0.88%) |
Dec 09, 2016 | 25.16 | 25.24 | 25.13 | 25.24 | 4,838 | +0.18(+0.74%) |
Dec 08, 2016 | 25.05 | 25.15 | 25.04 | 25.06 | 4,250 | -0.06(-0.24%) |
Dec 07, 2016 | 24.89 | 25.18 | 24.89 | 25.12 | 4,430 | +0.28(+1.14%) |
Dec 06, 2016 | 24.85 | 24.89 | 24.80 | 24.83 | 9,039 | +0.00(+0.00%) |
Dec 05, 2016 | 24.90 | 24.90 | 24.70 | 24.83 | 7,713 | +0.12(+0.47%) |
Dec 02, 2016 | 24.60 | 24.74 | 24.60 | 24.72 | 2,008 | +0.28(+1.16%) |
Dec 01, 2016 | 24.53 | 24.53 | 24.33 | 24.43 | 7,112 | -0.15(-0.62%) |
Nov 30, 2016 | 24.57 | 24.62 | 24.48 | 24.59 | 5,528 | -0.02(-0.06%) |
Nov 29, 2016 | 24.56 | 24.66 | 24.56 | 24.60 | 3,771 | +0.25(+1.04%) |
Nov 28, 2016 | 24.33 | 24.41 | 24.30 | 24.35 | 6,652 | -0.12(-0.50%) |
Nov 25, 2016 | 24.39 | 24.47 | 24.39 | 24.47 | 19,192 | +0.08(+0.35%) |
Nov 23, 2016 | 24.39 | 24.39 | 24.39 | 0 | -0.07(-0.28%) | |
Nov 22, 2016 | 24.43 | 24.46 | 24.38 | 24.46 | 12,813 | -0.01(-0.03%) |
Nov 21, 2016 | 24.33 | 24.49 | 24.30 | 24.46 | 21,719 | +0.25(+1.01%) |
Nov 18, 2016 | 24.13 | 24.24 | 24.11 | 24.22 | 41,576 | -0.18(-0.75%) |
Nov 17, 2016 | 24.34 | 24.49 | 24.34 | 24.40 | 24,655 | +0.26(+1.08%) |
Nov 16, 2016 | 24.18 | 24.22 | 24.11 | 24.14 | 22,273 | -0.28(-1.16%) |
Nov 15, 2016 | 24.30 | 24.47 | 24.22 | 24.43 | 4,937 | +0.16(+0.66%) |
Nov 14, 2016 | 24.21 | 24.27 | 24.13 | 24.27 | 13,385 | -0.08(-0.35%) |
Nov 11, 2016 | 24.43 | 24.49 | 24.29 | 24.35 | 33,115 | -0.19(-0.78%) |
Nov 10, 2016 | 24.70 | 24.70 | 24.70 | 24.54 | 55,857 | -0.30(-1.21%) |
Nov 09, 2016 | 24.71 | 24.99 | 24.67 | 24.84 | 23,401 | +0.28(+1.13%) |
Nov 08, 2016 | 24.43 | 24.66 | 24.43 | 24.56 | 15,281 | +0.05(+0.19%) |
Nov 07, 2016 | 24.53 | 24.56 | 24.46 | 24.52 | 5,475 | +0.16(+0.66%) |
Nov 04, 2016 | 24.54 | 24.57 | 24.33 | 24.36 | 32,977 | -0.44(-1.76%) |
Nov 03, 2016 | 25.03 | 25.12 | 24.79 | 24.80 | 8,989 | +0.24(+0.97%) |
Nov 02, 2016 | 24.67 | 24.67 | 24.53 | 24.56 | 16,202 | +0.06(+0.25%) |