Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.59 | 24.65 | 24.57 | 24.62 | 797,449 | +0.05(+0.20%) |
Jan 30, 2017 | 24.58 | 24.60 | 24.55 | 24.57 | 609,561 | +0.00(+0.00%) |
Jan 27, 2017 | 24.57 | 24.59 | 24.55 | 24.57 | 606,417 | +0.02(+0.08%) |
Jan 26, 2017 | 24.53 | 24.55 | 24.48 | 24.55 | 2,322,047 | +0.02(+0.08%) |
Jan 25, 2017 | 24.55 | 24.56 | 24.49 | 24.53 | 7,907,525 | -0.07(-0.28%) |
Jan 24, 2017 | 24.62 | 24.66 | 24.57 | 24.60 | 11,374,046 | -0.06(-0.24%) |
Jan 23, 2017 | 24.60 | 24.70 | 24.57 | 24.66 | 1,309,451 | +0.08(+0.32%) |
Jan 20, 2017 | 24.56 | 24.60 | 24.52 | 24.58 | 21,540,922 | +0.01(+0.04%) |
Jan 19, 2017 | 24.58 | 24.58 | 24.52 | 24.57 | 1,090,673 | -0.05(-0.20%) |
Jan 18, 2017 | 24.67 | 24.70 | 24.61 | 24.62 | 2,512,927 | -0.13(-0.52%) |
Jan 17, 2017 | 24.76 | 24.76 | 24.69 | 24.75 | 2,237,108 | +0.11(+0.46%) |
Jan 13, 2017 | 24.64 | 24.64 | 24.64 | 0 | -0.05(-0.22%) | |
Jan 12, 2017 | 24.74 | 24.75 | 24.67 | 24.69 | 667,544 | +0.02(+0.08%) |
Jan 11, 2017 | 24.66 | 24.73 | 24.64 | 24.67 | 656,920 | +0.02(+0.08%) |
Jan 10, 2017 | 24.67 | 24.68 | 24.64 | 24.65 | 702,081 | -0.01(-0.04%) |
Jan 09, 2017 | 24.65 | 24.67 | 24.64 | 24.66 | 2,009,627 | +0.05(+0.20%) |
Jan 06, 2017 | 24.64 | 24.64 | 24.59 | 24.61 | 523,388 | -0.08(-0.32%) |
Jan 05, 2017 | 24.59 | 24.70 | 24.58 | 24.69 | 588,159 | +0.13(+0.52%) |
Jan 04, 2017 | 24.52 | 24.58 | 24.52 | 24.56 | 1,690,908 | +0.02(+0.08%) |
Jan 03, 2017 | 24.49 | 24.57 | 24.45 | 24.54 | 1,824,274 | +0.00(+0.00%) |
Dec 30, 2016 | 24.54 | 24.54 | 24.54 | 0 | +0.04(+0.16%) | |
Dec 29, 2016 | 24.47 | 24.53 | 24.47 | 24.50 | 1,176,522 | +0.03(+0.14%) |
Dec 28, 2016 | 24.41 | 24.48 | 24.41 | 24.47 | 2,022,929 | +0.08(+0.34%) |
Dec 27, 2016 | 24.38 | 24.40 | 24.37 | 24.38 | 1,374,922 | -0.04(-0.16%) |
Dec 23, 2016 | 24.42 | 24.42 | 24.42 | 0 | +0.00(+0.02%) | |
Dec 22, 2016 | 24.37 | 24.42 | 24.37 | 24.42 | 702,520 | -0.01(-0.05%) |
Dec 21, 2016 | 24.39 | 24.43 | 24.39 | 24.43 | 538,639 | +0.03(+0.12%) |
Dec 20, 2016 | 24.35 | 24.40 | 24.34 | 24.40 | 694,129 | -0.02(-0.08%) |
Dec 19, 2016 | 24.41 | 24.45 | 24.38 | 24.42 | 1,287,371 | +0.08(+0.32%) |
Dec 16, 2016 | 24.34 | 24.39 | 24.32 | 24.34 | 709,625 | +0.01(+0.04%) |
Dec 15, 2016 | 24.33 | 24.38 | 24.31 | 24.33 | 745,460 | -0.03(-0.12%) |
Dec 14, 2016 | 24.53 | 24.55 | 24.36 | 24.36 | 611,900 | -0.14(-0.56%) |
Dec 13, 2016 | 24.49 | 24.52 | 24.44 | 24.50 | 692,735 | +0.00(+0.00%) |
Dec 12, 2016 | 24.44 | 24.50 | 24.43 | 24.50 | 4,659,199 | +0.04(+0.16%) |
Dec 09, 2016 | 24.51 | 24.55 | 24.46 | 24.46 | 560,924 | -0.10(-0.40%) |
Dec 08, 2016 | 24.55 | 24.58 | 24.53 | 24.56 | 1,143,843 | -0.06(-0.24%) |
Dec 07, 2016 | 24.58 | 24.63 | 24.58 | 24.62 | 1,323,300 | +0.06(+0.26%) |
Dec 06, 2016 | 24.58 | 24.59 | 24.53 | 24.55 | 794,491 | -0.01(-0.06%) |
Dec 05, 2016 | 24.51 | 24.62 | 24.48 | 24.57 | 1,347,732 | +0.00(+0.00%) |
Dec 02, 2016 | 24.55 | 24.60 | 24.52 | 24.57 | 451,034 | +0.07(+0.28%) |
Dec 01, 2016 | 24.49 | 24.54 | 24.42 | 24.50 | 8,381,480 | -0.05(-0.21%) |
Nov 30, 2016 | 24.58 | 24.61 | 24.52 | 24.55 | 899,516 | -0.12(-0.48%) |
Nov 29, 2016 | 24.62 | 24.68 | 24.60 | 24.67 | 1,234,998 | +0.02(+0.08%) |
Nov 28, 2016 | 24.61 | 24.65 | 24.60 | 24.65 | 329,285 | +0.06(+0.24%) |
Nov 25, 2016 | 24.61 | 24.61 | 24.55 | 24.59 | 165,120 | +0.00(+0.00%) |
Nov 23, 2016 | 24.59 | 24.59 | 24.59 | 0 | -0.05(-0.20%) | |
Nov 22, 2016 | 24.65 | 24.68 | 24.62 | 24.64 | 529,035 | +0.02(+0.08%) |
Nov 21, 2016 | 24.65 | 24.67 | 24.61 | 24.62 | 308,345 | +0.00(+0.00%) |
Nov 18, 2016 | 24.70 | 24.70 | 24.59 | 24.62 | 2,318,095 | -0.07(-0.28%) |
Nov 17, 2016 | 24.71 | 24.73 | 24.66 | 24.69 | 410,600 | -0.07(-0.28%) |
Nov 16, 2016 | 24.71 | 24.77 | 24.70 | 24.76 | 382,129 | +0.03(+0.12%) |
Nov 15, 2016 | 24.72 | 24.79 | 24.71 | 24.73 | 355,517 | +0.00(+0.00%) |
Nov 14, 2016 | 24.67 | 24.79 | 24.65 | 24.73 | 421,910 | -0.07(-0.28%) |
Nov 11, 2016 | 24.80 | 24.90 | 24.79 | 24.80 | 492,874 | -0.04(-0.16%) |
Nov 10, 2016 | 24.91 | 24.97 | 24.83 | 24.84 | 462,459 | -0.12(-0.47%) |
Nov 09, 2016 | 25.13 | 25.14 | 24.92 | 24.95 | 996,956 | -0.27(-1.05%) |
Nov 08, 2016 | 25.31 | 25.32 | 25.21 | 25.22 | 398,022 | -0.06(-0.23%) |
Nov 07, 2016 | 25.28 | 25.32 | 25.28 | 25.28 | 269,122 | -0.07(-0.27%) |
Nov 04, 2016 | 25.32 | 25.38 | 25.31 | 25.35 | 1,000,588 | +0.07(+0.27%) |
Nov 03, 2016 | 25.29 | 25.32 | 25.28 | 25.28 | 358,884 | -0.06(-0.23%) |
Nov 02, 2016 | 25.29 | 25.38 | 25.29 | 25.34 | 235,215 | +0.05(+0.20%) |