Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.70 | 25.84 | 25.43 | 25.70 | 1,590,063 | -0.08(-0.31%) |
Jan 30, 2017 | 25.70 | 25.82 | 25.45 | 25.78 | 1,712,923 | -0.01(-0.03%) |
Jan 27, 2017 | 25.83 | 25.99 | 25.73 | 25.79 | 880,551 | -0.11(-0.44%) |
Jan 26, 2017 | 25.76 | 26.00 | 25.74 | 25.91 | 1,303,182 | +0.08(+0.31%) |
Jan 25, 2017 | 25.93 | 25.97 | 25.76 | 25.83 | 1,096,774 | -0.04(-0.17%) |
Jan 24, 2017 | 25.52 | 25.89 | 25.48 | 25.87 | 715,840 | +0.41(+1.63%) |
Jan 23, 2017 | 25.53 | 25.53 | 25.30 | 25.46 | 893,905 | -0.08(-0.31%) |
Jan 20, 2017 | 25.50 | 25.75 | 25.47 | 25.54 | 663,097 | +0.07(+0.28%) |
Jan 19, 2017 | 25.54 | 25.69 | 25.32 | 25.47 | 1,146,288 | -0.16(-0.62%) |
Jan 18, 2017 | 25.58 | 25.74 | 25.47 | 25.62 | 778,260 | +0.17(+0.66%) |
Jan 17, 2017 | 25.55 | 25.71 | 25.41 | 25.46 | 1,479,477 | -0.09(-0.35%) |
Jan 13, 2017 | 25.55 | 25.55 | 25.55 | 0 | +0.06(+0.24%) | |
Jan 12, 2017 | 25.54 | 25.58 | 25.30 | 25.48 | 1,567,231 | -0.05(-0.21%) |
Jan 11, 2017 | 25.50 | 25.59 | 25.35 | 25.54 | 1,236,134 | +0.02(+0.07%) |
Jan 10, 2017 | 25.44 | 25.60 | 25.39 | 25.52 | 732,261 | +0.08(+0.31%) |
Jan 09, 2017 | 25.58 | 25.70 | 25.38 | 25.44 | 1,628,473 | -0.28(-1.10%) |
Jan 06, 2017 | 25.62 | 25.77 | 25.54 | 25.72 | 1,227,314 | +0.14(+0.55%) |
Jan 05, 2017 | 25.52 | 25.70 | 25.32 | 25.58 | 1,246,942 | +0.11(+0.45%) |
Jan 04, 2017 | 25.48 | 25.79 | 25.39 | 25.47 | 2,043,472 | +0.04(+0.17%) |
Jan 03, 2017 | 25.31 | 25.44 | 25.14 | 25.42 | 1,909,081 | +0.36(+1.44%) |
Dec 30, 2016 | 25.06 | 25.06 | 25.06 | 0 | -0.14(-0.56%) | |
Dec 29, 2016 | 25.18 | 25.36 | 25.11 | 25.20 | 917,818 | +0.04(+0.18%) |
Dec 28, 2016 | 25.34 | 25.34 | 25.10 | 25.16 | 954,860 | -0.10(-0.38%) |
Dec 27, 2016 | 25.11 | 25.39 | 24.61 | 25.25 | 1,010,400 | +0.12(+0.49%) |
Dec 23, 2016 | 25.13 | 25.13 | 25.13 | 0 | +0.02(+0.07%) | |
Dec 22, 2016 | 25.10 | 25.23 | 24.99 | 25.11 | 1,102,429 | -0.02(-0.07%) |
Dec 21, 2016 | 25.00 | 25.25 | 24.91 | 25.13 | 1,077,190 | +0.18(+0.71%) |
Dec 20, 2016 | 24.66 | 25.09 | 24.65 | 24.95 | 1,957,328 | +0.34(+1.36%) |
Dec 19, 2016 | 24.56 | 24.79 | 24.45 | 24.62 | 1,538,188 | +0.16(+0.65%) |
Dec 16, 2016 | 23.98 | 24.66 | 23.98 | 24.46 | 4,683,733 | +0.60(+2.51%) |
Dec 15, 2016 | 23.65 | 23.97 | 23.60 | 23.86 | 808,998 | +0.19(+0.78%) |
Dec 14, 2016 | 24.03 | 24.19 | 23.63 | 23.67 | 1,045,827 | -0.41(-1.69%) |
Dec 13, 2016 | 23.74 | 24.12 | 23.55 | 24.08 | 1,352,163 | +0.54(+2.29%) |
Dec 12, 2016 | 23.90 | 23.94 | 23.52 | 23.54 | 844,868 | -0.34(-1.43%) |
Dec 09, 2016 | 23.80 | 23.96 | 23.65 | 23.89 | 831,886 | +0.10(+0.41%) |
Dec 08, 2016 | 23.63 | 23.81 | 23.36 | 23.79 | 1,225,280 | +0.17(+0.71%) |
Dec 07, 2016 | 23.28 | 23.68 | 23.27 | 23.62 | 957,120 | +0.26(+1.13%) |
Dec 06, 2016 | 23.35 | 23.49 | 23.21 | 23.36 | 1,632,862 | -0.03(-0.11%) |
Dec 05, 2016 | 23.92 | 23.92 | 23.32 | 23.38 | 1,345,257 | -0.37(-1.55%) |
Dec 02, 2016 | 23.81 | 23.90 | 23.67 | 23.75 | 1,189,995 | +0.01(+0.04%) |
Dec 01, 2016 | 23.71 | 23.75 | 23.54 | 23.74 | 1,137,835 | +0.04(+0.19%) |
Nov 30, 2016 | 23.83 | 23.57 | 23.70 | 1,794,161 | -0.08(-0.33%) | |
Nov 29, 2016 | 23.92 | 24.09 | 23.74 | 23.78 | 1,307,562 | -0.14(-0.59%) |
Nov 28, 2016 | 23.93 | 24.08 | 23.82 | 23.92 | 1,009,021 | -0.03(-0.11%) |
Nov 25, 2016 | 23.96 | 23.97 | 23.88 | 23.95 | 216,700 | +0.06(+0.26%) |
Nov 23, 2016 | 23.89 | 23.89 | 23.89 | 0 | +0.11(+0.48%) | |
Nov 22, 2016 | 23.77 | 23.89 | 23.65 | 23.77 | 1,118,971 | +0.04(+0.15%) |
Nov 21, 2016 | 23.30 | 23.74 | 23.30 | 23.74 | 1,594,734 | +0.55(+2.39%) |
Nov 18, 2016 | 23.10 | 23.28 | 23.08 | 23.18 | 1,123,653 | +0.11(+0.46%) |
Nov 17, 2016 | 22.78 | 23.09 | 22.76 | 23.08 | 1,185,755 | +0.29(+1.27%) |
Nov 16, 2016 | 22.73 | 22.93 | 22.65 | 22.79 | 1,317,090 | +0.04(+0.15%) |
Nov 15, 2016 | 22.63 | 22.80 | 22.61 | 22.75 | 1,002,346 | +0.13(+0.58%) |
Nov 14, 2016 | 22.62 | 22.86 | 22.56 | 22.62 | 2,244,877 | +0.18(+0.78%) |
Nov 11, 2016 | 22.29 | 22.48 | 22.22 | 22.44 | 1,266,168 | +0.11(+0.51%) |
Nov 10, 2016 | 22.80 | 22.97 | 22.33 | 22.33 | 1,640,156 | -0.32(-1.40%) |
Nov 09, 2016 | 22.27 | 22.72 | 22.16 | 22.65 | 1,679,979 | +0.16(+0.70%) |
Nov 08, 2016 | 22.08 | 22.60 | 22.07 | 22.49 | 1,350,166 | +0.32(+1.47%) |
Nov 07, 2016 | 22.16 | 22.27 | 22.04 | 22.16 | 1,072,025 | +0.30(+1.37%) |
Nov 04, 2016 | 22.01 | 22.08 | 21.87 | 21.87 | 785,235 | -0.14(-0.64%) |
Nov 03, 2016 | 22.13 | 22.23 | 21.96 | 22.01 | 865,811 | -0.03(-0.12%) |
Nov 02, 2016 | 22.16 | 22.33 | 22.01 | 22.03 | 1,114,470 | -0.13(-0.59%) |