Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.09 | 25.27 | 25.09 | 25.19 | 76,446 | +0.04(+0.16%) |
Jan 30, 2017 | 25.06 | 25.18 | 25.06 | 25.15 | 78,206 | +0.03(+0.14%) |
Jan 27, 2017 | 25.13 | 25.13 | 25.03 | 25.12 | 31,854 | +0.03(+0.14%) |
Jan 26, 2017 | 25.05 | 25.12 | 24.98 | 25.08 | 158,652 | -0.09(-0.36%) |
Jan 25, 2017 | 25.03 | 25.32 | 25.03 | 25.17 | 45,952 | +0.08(+0.30%) |
Jan 24, 2017 | 25.17 | 25.25 | 25.09 | 25.09 | 43,588 | -0.08(-0.30%) |
Jan 23, 2017 | 25.14 | 25.17 | 25.07 | 25.17 | 94,691 | +0.13(+0.51%) |
Jan 20, 2017 | 24.88 | 25.06 | 24.88 | 25.04 | 179,605 | +0.14(+0.58%) |
Jan 19, 2017 | 24.80 | 24.93 | 24.77 | 24.90 | 31,931 | -0.02(-0.10%) |
Jan 18, 2017 | 24.92 | 25.07 | 24.87 | 24.92 | 297,201 | -0.12(-0.48%) |
Jan 17, 2017 | 24.95 | 25.06 | 24.95 | 25.04 | 51,087 | +0.14(+0.58%) |
Jan 13, 2017 | 24.90 | 24.90 | 24.90 | 0 | -0.05(-0.19%) | |
Jan 12, 2017 | 24.83 | 25.02 | 24.83 | 24.95 | 75,342 | +0.29(+1.17%) |
Jan 11, 2017 | 24.52 | 24.67 | 24.41 | 24.66 | 86,857 | -0.01(-0.06%) |
Jan 10, 2017 | 24.69 | 24.78 | 24.62 | 24.67 | 73,950 | -0.06(-0.25%) |
Jan 09, 2017 | 24.81 | 24.81 | 24.71 | 24.73 | 47,569 | +0.00(+0.00%) |
Jan 06, 2017 | 24.80 | 24.82 | 24.73 | 24.73 | 54,586 | -0.09(-0.36%) |
Jan 05, 2017 | 24.77 | 24.86 | 24.77 | 24.82 | 168,249 | +0.19(+0.78%) |
Jan 04, 2017 | 24.53 | 24.71 | 24.53 | 24.63 | 146,641 | +0.21(+0.84%) |
Jan 03, 2017 | 24.51 | 24.65 | 24.42 | 24.42 | 241,515 | -0.18(-0.73%) |
Dec 30, 2016 | 24.60 | 24.60 | 24.60 | 0 | +0.08(+0.31%) | |
Dec 29, 2016 | 24.46 | 24.57 | 24.42 | 24.53 | 195,021 | +0.15(+0.62%) |
Dec 28, 2016 | 24.33 | 24.42 | 24.31 | 24.38 | 117,885 | -0.03(-0.14%) |
Dec 27, 2016 | 24.46 | 24.46 | 24.39 | 24.41 | 34,571 | -0.03(-0.14%) |
Dec 23, 2016 | 24.44 | 24.44 | 24.44 | 0 | +0.11(+0.44%) | |
Dec 22, 2016 | 24.34 | 24.41 | 24.28 | 24.34 | 184,493 | -0.01(-0.03%) |
Dec 21, 2016 | 24.38 | 24.43 | 24.33 | 24.34 | 146,014 | +0.08(+0.34%) |
Dec 20, 2016 | 24.19 | 24.32 | 24.19 | 24.26 | 63,449 | +0.04(+0.17%) |
Dec 19, 2016 | 24.18 | 24.32 | 24.17 | 24.22 | 87,849 | +0.05(+0.20%) |
Dec 16, 2016 | 24.13 | 24.27 | 24.13 | 24.17 | 92,410 | +0.06(+0.26%) |
Dec 15, 2016 | 24.17 | 24.20 | 24.08 | 24.11 | 137,503 | -0.16(-0.65%) |
Dec 14, 2016 | 24.57 | 24.63 | 24.23 | 24.27 | 122,110 | -0.30(-1.23%) |
Dec 13, 2016 | 24.60 | 24.64 | 24.51 | 24.57 | 65,869 | +0.00(+0.00%) |
Dec 12, 2016 | 24.48 | 24.62 | 24.48 | 24.57 | 155,393 | +0.20(+0.81%) |
Dec 09, 2016 | 24.35 | 24.46 | 24.34 | 24.37 | 49,632 | -0.08(-0.34%) |
Dec 08, 2016 | 24.35 | 24.49 | 24.35 | 24.45 | 147,672 | -0.09(-0.36%) |
Dec 07, 2016 | 24.45 | 24.54 | 24.44 | 24.54 | 143,294 | +0.20(+0.82%) |
Dec 06, 2016 | 24.19 | 24.37 | 24.19 | 24.34 | 106,711 | +0.25(+1.05%) |
Dec 05, 2016 | 24.10 | 24.20 | 24.00 | 24.09 | 293,042 | +0.10(+0.40%) |
Dec 02, 2016 | 23.91 | 24.04 | 23.91 | 24.00 | 73,560 | +0.09(+0.37%) |
Dec 01, 2016 | 24.06 | 24.06 | 23.89 | 23.91 | 153,966 | -0.15(-0.63%) |
Nov 30, 2016 | 24.11 | 24.13 | 24.05 | 24.06 | 69,780 | -0.06(-0.26%) |
Nov 29, 2016 | 24.04 | 24.12 | 24.01 | 24.12 | 62,498 | -0.04(-0.17%) |
Nov 28, 2016 | 23.95 | 24.16 | 23.95 | 24.16 | 67,925 | +0.14(+0.60%) |
Nov 25, 2016 | 23.92 | 24.03 | 23.91 | 24.02 | 14,641 | +0.06(+0.26%) |
Nov 23, 2016 | 23.95 | 23.95 | 23.95 | 0 | -0.27(-1.13%) | |
Nov 22, 2016 | 24.30 | 24.30 | 24.13 | 24.23 | 264,546 | +0.06(+0.25%) |
Nov 21, 2016 | 24.14 | 24.17 | 24.11 | 24.17 | 56,218 | +0.13(+0.56%) |
Nov 18, 2016 | 24.11 | 24.13 | 23.92 | 24.03 | 80,620 | -0.06(-0.25%) |
Nov 17, 2016 | 24.15 | 24.21 | 24.09 | 24.09 | 141,674 | +0.01(+0.06%) |
Nov 16, 2016 | 24.09 | 24.19 | 24.08 | 24.08 | 940,984 | -0.25(-1.01%) |
Nov 15, 2016 | 24.07 | 24.35 | 24.07 | 24.33 | 462,181 | +0.35(+1.45%) |
Nov 14, 2016 | 23.76 | 24.10 | 23.64 | 23.98 | 544,985 | -0.01(-0.06%) |
Nov 11, 2016 | 23.72 | 24.17 | 23.58 | 23.99 | 309,609 | -0.37(-1.51%) |
Nov 10, 2016 | 24.77 | 24.77 | 24.14 | 24.36 | 151,960 | -0.92(-3.64%) |
Nov 09, 2016 | 25.24 | 25.32 | 25.21 | 25.28 | 101,715 | -0.50(-1.93%) |
Nov 08, 2016 | 25.64 | 25.80 | 25.62 | 25.78 | 32,919 | +0.21(+0.83%) |
Nov 07, 2016 | 25.61 | 25.62 | 25.51 | 25.57 | 32,705 | +0.08(+0.32%) |
Nov 04, 2016 | 25.44 | 25.50 | 25.39 | 25.49 | 22,582 | +0.02(+0.08%) |
Nov 03, 2016 | 25.58 | 25.59 | 25.46 | 25.47 | 120,152 | -0.06(-0.24%) |
Nov 02, 2016 | 25.52 | 25.58 | 25.47 | 25.53 | 33,100 | -0.04(-0.16%) |