Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.52 | 25.52 | 25.52 | 25.52 | 205 | -0.09(-0.35%) |
Jan 30, 2017 | 25.61 | 25.61 | 25.59 | 25.61 | 2,769 | -0.27(-1.04%) |
Jan 27, 2017 | 26.02 | 26.02 | 25.88 | 25.88 | 1,600 | -0.11(-0.42%) |
Jan 26, 2017 | 25.97 | 25.99 | 25.97 | 25.99 | 765 | -0.05(-0.19%) |
Jan 25, 2017 | 26.04 | 26.11 | 26.03 | 26.04 | 1,391 | +0.20(+0.77%) |
Jan 24, 2017 | 25.73 | 25.84 | 25.73 | 25.84 | 4,338 | +0.16(+0.62%) |
Jan 23, 2017 | 25.78 | 25.78 | 25.62 | 25.68 | 2,069 | -0.07(-0.27%) |
Jan 20, 2017 | 25.61 | 25.85 | 25.61 | 25.75 | 3,222 | +0.18(+0.70%) |
Jan 19, 2017 | 25.53 | 25.57 | 25.53 | 25.57 | 7,343 | +0.07(+0.27%) |
Jan 18, 2017 | 25.51 | 25.51 | 25.49 | 25.50 | 5,502 | -0.14(-0.55%) |
Jan 17, 2017 | 25.63 | 25.66 | 25.63 | 25.64 | 640 | -0.01(-0.04%) |
Jan 16, 2017 | 25.71 | 25.71 | 25.65 | 25.65 | 1,283 | -0.02(-0.08%) |
Jan 13, 2017 | 25.67 | 25.67 | 25.67 | 25.67 | 442 | +0.10(+0.39%) |
Jan 12, 2017 | 25.57 | 25.57 | 25.57 | 25.57 | 267 | -0.05(-0.20%) |
Jan 11, 2017 | 25.62 | 25.62 | 25.62 | 25.62 | 501 | +0.09(+0.35%) |
Jan 10, 2017 | 25.55 | 25.56 | 25.53 | 25.53 | 2,185 | +0.03(+0.12%) |
Jan 09, 2017 | 25.63 | 25.63 | 25.50 | 25.50 | 2,017 | -0.30(-1.16%) |
Jan 06, 2017 | 25.80 | 25.80 | 25.80 | 25.80 | 269 | +0.01(+0.04%) |
Jan 05, 2017 | 25.77 | 25.79 | 25.77 | 25.79 | 1,180 | +0.11(+0.43%) |
Jan 04, 2017 | 25.57 | 25.68 | 25.57 | 25.68 | 2,611 | +0.24(+0.94%) |
Jan 03, 2017 | 25.47 | 25.52 | 25.42 | 25.44 | 2,161 | +0.10(+0.39%) |
Dec 30, 2016 | 25.34 | 25.34 | 25.34 | 0 | -0.13(-0.51%) | |
Dec 29, 2016 | 25.47 | 25.47 | 25.47 | 25.47 | 140 | +0.02(+0.08%) |
Dec 28, 2016 | 25.52 | 25.55 | 25.45 | 25.45 | 746 | -0.18(-0.70%) |
Dec 23, 2016 | 25.63 | 25.63 | 25.63 | 0 | +0.06(+0.23%) | |
Dec 22, 2016 | 25.59 | 25.59 | 25.57 | 25.57 | 398 | +0.07(+0.27%) |
Dec 21, 2016 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | -0.01(-0.04%) |
Dec 20, 2016 | 25.51 | 25.51 | 25.51 | 25.51 | 550 | -0.02(-0.08%) |
Dec 19, 2016 | 25.52 | 25.53 | 25.50 | 25.53 | 2,705 | +0.03(+0.12%) |
Dec 16, 2016 | 25.45 | 25.50 | 25.45 | 25.50 | 1,051 | +0.06(+0.24%) |
Dec 15, 2016 | 25.47 | 25.49 | 25.44 | 25.44 | 943 | +0.01(+0.04%) |
Dec 14, 2016 | 25.66 | 25.66 | 25.43 | 25.43 | 6,140 | -0.31(-1.20%) |
Dec 13, 2016 | 25.67 | 25.75 | 25.67 | 25.74 | 4,374 | +0.23(+0.90%) |
Dec 12, 2016 | 25.63 | 25.66 | 25.51 | 25.51 | 7,936 | +0.03(+0.12%) |
Dec 09, 2016 | 25.48 | 25.52 | 25.46 | 25.48 | 6,915 | +0.04(+0.16%) |
Dec 08, 2016 | 25.35 | 25.44 | 25.35 | 25.44 | 508 | +0.13(+0.51%) |
Dec 07, 2016 | 25.26 | 25.31 | 25.26 | 25.31 | 2,020 | +0.16(+0.64%) |
Dec 06, 2016 | 25.10 | 25.19 | 25.10 | 25.15 | 2,685 | +0.07(+0.28%) |
Dec 05, 2016 | 25.09 | 25.14 | 25.07 | 25.08 | 10,897 | +0.07(+0.28%) |
Dec 02, 2016 | 24.97 | 25.06 | 24.97 | 25.01 | 12,827 | +0.04(+0.16%) |
Dec 01, 2016 | 25.15 | 25.16 | 24.97 | 24.97 | 3,974 | -0.11(-0.44%) |
Nov 30, 2016 | 25.08 | 25.08 | 25.07 | 25.08 | 6,694 | +0.31(+1.25%) |
Nov 29, 2016 | 24.78 | 24.78 | 24.77 | 24.77 | 3,820 | -0.13(-0.52%) |
Nov 28, 2016 | 24.94 | 24.94 | 24.90 | 24.90 | 687 | -0.01(-0.04%) |
Nov 25, 2016 | 24.91 | 24.91 | 24.91 | 24.91 | 1,048 | -0.10(-0.40%) |
Nov 24, 2016 | 24.92 | 25.01 | 24.92 | 25.01 | 1,162 | +0.02(+0.08%) |
Nov 23, 2016 | 24.95 | 24.99 | 24.95 | 24.99 | 12,939 | +0.00(+0.00%) |
Nov 22, 2016 | 24.91 | 24.99 | 24.90 | 24.99 | 2,166 | +0.08(+0.32%) |
Nov 21, 2016 | 24.71 | 24.91 | 24.71 | 24.91 | 22,644 | +0.32(+1.30%) |
Nov 18, 2016 | 24.59 | 24.59 | 24.59 | 24.59 | 200 | +0.06(+0.24%) |
Nov 17, 2016 | 24.50 | 24.53 | 24.50 | 24.53 | 622 | +0.24(+0.99%) |
Nov 16, 2016 | 24.30 | 24.30 | 24.29 | 24.29 | 1,231 | -0.01(-0.04%) |
Nov 15, 2016 | 24.25 | 24.30 | 24.25 | 24.30 | 3,339 | +0.27(+1.12%) |
Nov 14, 2016 | 24.08 | 24.08 | 24.03 | 24.03 | 2,255 | +0.00(+0.00%) |
Nov 11, 2016 | 24.05 | 24.05 | 24.01 | 24.03 | 5,907 | -0.37(-1.52%) |
Nov 10, 2016 | 24.31 | 24.40 | 24.31 | 24.40 | 2,836 | +0.06(+0.25%) |
Nov 09, 2016 | 24.12 | 24.34 | 24.12 | 24.34 | 637 | +0.24(+1.00%) |
Nov 07, 2016 | 24.10 | 24.10 | 24.10 | 0 | +0.22(+0.92%) | |
Nov 04, 2016 | 23.97 | 23.97 | 23.88 | 23.88 | 1,350 | -0.16(-0.67%) |
Nov 03, 2016 | 24.04 | 24.14 | 24.04 | 24.04 | 8,941 | -0.14(-0.58%) |
Nov 02, 2016 | 24.19 | 24.22 | 24.18 | 24.18 | 9,251 | -0.07(-0.29%) |