Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.52 | 25.78 | 25.18 | 25.72 | 196,187 | +0.08(+0.31%) |
Jan 30, 2017 | 25.55 | 25.76 | 25.25 | 25.64 | 225,422 | -0.13(-0.50%) |
Jan 27, 2017 | 25.85 | 26.04 | 25.62 | 25.77 | 118,659 | +0.03(+0.12%) |
Jan 26, 2017 | 25.75 | 25.79 | 25.50 | 25.74 | 129,226 | -0.02(-0.08%) |
Jan 25, 2017 | 25.79 | 26.02 | 25.54 | 25.76 | 122,551 | +0.08(+0.31%) |
Jan 24, 2017 | 25.43 | 25.78 | 25.28 | 25.68 | 239,895 | +0.28(+1.10%) |
Jan 23, 2017 | 25.26 | 25.44 | 25.07 | 25.40 | 108,699 | +0.02(+0.08%) |
Jan 20, 2017 | 25.45 | 25.60 | 25.27 | 25.38 | 190,542 | -0.07(-0.28%) |
Jan 19, 2017 | 25.46 | 25.71 | 25.24 | 25.45 | 250,174 | -0.02(-0.08%) |
Jan 18, 2017 | 25.23 | 25.48 | 24.99 | 25.47 | 210,397 | +0.37(+1.47%) |
Jan 17, 2017 | 25.15 | 25.41 | 24.89 | 25.10 | 203,180 | -0.23(-0.91%) |
Jan 13, 2017 | 25.33 | 25.33 | 25.33 | 0 | +0.08(+0.32%) | |
Jan 12, 2017 | 25.39 | 25.61 | 24.81 | 25.25 | 95,229 | -0.26(-1.02%) |
Jan 11, 2017 | 25.39 | 25.52 | 25.30 | 25.51 | 117,833 | +0.12(+0.47%) |
Jan 10, 2017 | 25.20 | 25.56 | 25.11 | 25.39 | 111,866 | +0.20(+0.79%) |
Jan 09, 2017 | 25.46 | 25.46 | 25.15 | 25.19 | 99,544 | -0.29(-1.14%) |
Jan 06, 2017 | 25.81 | 25.96 | 24.86 | 25.48 | 146,899 | -0.27(-1.05%) |
Jan 05, 2017 | 25.70 | 25.92 | 25.46 | 25.75 | 129,482 | +0.09(+0.35%) |
Jan 04, 2017 | 25.60 | 25.75 | 25.50 | 25.66 | 228,667 | +0.16(+0.63%) |
Jan 03, 2017 | 25.26 | 25.82 | 25.07 | 25.50 | 204,544 | +0.48(+1.92%) |
Dec 30, 2016 | 25.02 | 25.02 | 25.02 | 0 | -0.06(-0.24%) | |
Dec 29, 2016 | 25.04 | 25.33 | 24.90 | 25.08 | 97,287 | -0.01(-0.04%) |
Dec 28, 2016 | 25.43 | 25.58 | 24.77 | 25.09 | 135,707 | -0.32(-1.26%) |
Dec 27, 2016 | 25.01 | 25.49 | 24.94 | 25.41 | 91,343 | +0.44(+1.76%) |
Dec 23, 2016 | 24.97 | 24.97 | 24.97 | 0 | +0.21(+0.85%) | |
Dec 22, 2016 | 25.15 | 25.15 | 24.57 | 24.76 | 198,876 | -0.45(-1.79%) |
Dec 21, 2016 | 25.11 | 25.37 | 24.85 | 25.21 | 236,064 | +0.10(+0.40%) |
Dec 20, 2016 | 24.58 | 25.25 | 24.27 | 25.11 | 604,984 | +0.75(+3.08%) |
Dec 19, 2016 | 24.35 | 24.70 | 24.23 | 24.36 | 133,017 | -0.05(-0.20%) |
Dec 16, 2016 | 24.33 | 24.86 | 24.33 | 24.41 | 447,884 | +0.18(+0.74%) |
Dec 15, 2016 | 24.10 | 24.47 | 24.10 | 24.23 | 275,978 | +0.05(+0.21%) |
Dec 14, 2016 | 24.65 | 24.81 | 24.13 | 24.18 | 195,703 | -0.58(-2.34%) |
Dec 13, 2016 | 24.64 | 24.92 | 24.48 | 24.76 | 190,225 | +0.22(+0.90%) |
Dec 12, 2016 | 24.95 | 24.97 | 24.30 | 24.54 | 201,754 | -0.54(-2.15%) |
Dec 09, 2016 | 25.25 | 25.49 | 24.89 | 25.08 | 204,309 | -0.24(-0.95%) |
Dec 08, 2016 | 25.00 | 25.43 | 24.81 | 25.32 | 319,313 | +0.36(+1.44%) |
Dec 07, 2016 | 24.79 | 25.10 | 24.71 | 24.96 | 203,386 | +0.02(+0.08%) |
Dec 06, 2016 | 24.81 | 24.96 | 24.39 | 24.94 | 226,141 | +0.16(+0.65%) |
Dec 05, 2016 | 24.13 | 24.78 | 24.02 | 24.78 | 204,446 | +0.73(+3.04%) |
Dec 02, 2016 | 24.22 | 24.41 | 24.02 | 24.05 | 197,899 | -0.30(-1.23%) |
Dec 01, 2016 | 25.03 | 25.24 | 24.11 | 24.35 | 297,615 | -0.71(-2.83%) |
Nov 30, 2016 | 24.94 | 25.11 | 24.59 | 25.06 | 397,819 | +0.31(+1.25%) |
Nov 29, 2016 | 24.90 | 25.10 | 24.62 | 24.75 | 179,149 | -0.04(-0.16%) |
Nov 28, 2016 | 24.90 | 25.06 | 24.62 | 24.79 | 158,468 | -0.25(-1.00%) |
Nov 25, 2016 | 24.83 | 25.06 | 24.68 | 25.04 | 61,071 | +0.17(+0.68%) |
Nov 23, 2016 | 24.87 | 24.87 | 24.87 | 0 | +0.01(+0.04%) | |
Nov 22, 2016 | 24.98 | 25.00 | 24.42 | 24.86 | 233,985 | -0.12(-0.48%) |
Nov 21, 2016 | 24.94 | 25.00 | 24.44 | 24.98 | 182,738 | +0.04(+0.16%) |
Nov 18, 2016 | 24.84 | 25.00 | 24.65 | 24.94 | 289,547 | +0.13(+0.52%) |
Nov 17, 2016 | 24.35 | 24.83 | 24.33 | 24.81 | 193,824 | +0.46(+1.89%) |
Nov 16, 2016 | 24.29 | 24.35 | 23.63 | 24.35 | 170,130 | +0.06(+0.25%) |
Nov 15, 2016 | 23.84 | 24.35 | 22.68 | 24.29 | 383,103 | +0.44(+1.84%) |
Nov 14, 2016 | 24.47 | 24.87 | 23.45 | 23.85 | 318,986 | -0.45(-1.85%) |
Nov 11, 2016 | 23.70 | 24.48 | 22.34 | 24.30 | 368,892 | +0.60(+2.53%) |
Nov 10, 2016 | 23.54 | 23.84 | 23.22 | 23.70 | 377,356 | +0.33(+1.41%) |
Nov 09, 2016 | 22.21 | 23.41 | 21.94 | 23.37 | 284,885 | +0.88(+3.91%) |
Nov 08, 2016 | 22.20 | 22.67 | 22.16 | 22.49 | 148,904 | +0.12(+0.54%) |
Nov 07, 2016 | 22.54 | 22.64 | 21.93 | 22.37 | 199,918 | +0.16(+0.72%) |
Nov 04, 2016 | 22.19 | 22.60 | 22.14 | 22.21 | 208,212 | +0.01(+0.05%) |
Nov 03, 2016 | 21.95 | 22.81 | 21.61 | 22.20 | 375,061 | +0.22(+1.00%) |
Nov 02, 2016 | 22.21 | 22.69 | 21.89 | 21.98 | 289,312 | -0.32(-1.43%) |