Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.01 | 26.05 | 25.33 | 26.02 | 88,404 | +0.12(+0.46%) |
Jan 30, 2017 | 25.95 | 26.01 | 25.68 | 25.91 | 96,529 | -0.04(-0.17%) |
Jan 27, 2017 | 26.08 | 26.10 | 25.88 | 25.95 | 62,854 | +0.00(+0.00%) |
Jan 26, 2017 | 25.77 | 26.13 | 25.73 | 25.95 | 59,020 | +0.06(+0.23%) |
Jan 25, 2017 | 26.29 | 26.40 | 25.88 | 25.89 | 72,685 | -0.34(-1.30%) |
Jan 24, 2017 | 26.16 | 26.38 | 25.98 | 26.23 | 79,950 | +0.09(+0.34%) |
Jan 23, 2017 | 26.11 | 26.22 | 25.88 | 26.14 | 67,714 | +0.31(+1.21%) |
Jan 20, 2017 | 25.47 | 25.83 | 25.47 | 25.83 | 64,917 | +0.16(+0.64%) |
Jan 19, 2017 | 25.65 | 25.81 | 25.46 | 25.67 | 105,274 | -0.09(-0.35%) |
Jan 18, 2017 | 25.85 | 25.85 | 25.62 | 25.76 | 76,354 | -0.09(-0.34%) |
Jan 17, 2017 | 25.96 | 26.22 | 25.83 | 25.85 | 56,369 | -0.01(-0.06%) |
Jan 13, 2017 | 25.86 | 25.86 | 25.86 | 0 | +0.03(+0.12%) | |
Jan 12, 2017 | 26.31 | 26.34 | 25.64 | 25.83 | 96,323 | -0.31(-1.19%) |
Jan 11, 2017 | 25.91 | 26.35 | 25.78 | 26.14 | 64,833 | +0.19(+0.74%) |
Jan 10, 2017 | 25.53 | 25.99 | 25.50 | 25.95 | 82,924 | +0.33(+1.28%) |
Jan 09, 2017 | 25.76 | 25.96 | 25.53 | 25.62 | 60,409 | -0.06(-0.23%) |
Jan 06, 2017 | 25.83 | 25.89 | 25.59 | 25.68 | 87,598 | -0.18(-0.69%) |
Jan 05, 2017 | 25.83 | 26.07 | 25.40 | 25.86 | 244,008 | -0.46(-1.75%) |
Jan 04, 2017 | 26.20 | 26.44 | 26.14 | 26.32 | 136,025 | +0.15(+0.57%) |
Jan 03, 2017 | 25.49 | 26.35 | 25.46 | 26.17 | 250,538 | +0.76(+2.98%) |
Dec 30, 2016 | 25.42 | 25.42 | 25.42 | 0 | -0.18(-0.70%) | |
Dec 29, 2016 | 25.18 | 25.62 | 25.18 | 25.59 | 74,770 | +0.43(+1.71%) |
Dec 28, 2016 | 25.30 | 25.39 | 25.03 | 25.16 | 77,446 | -0.13(-0.53%) |
Dec 27, 2016 | 25.39 | 25.53 | 25.10 | 25.30 | 94,292 | -0.06(-0.23%) |
Dec 23, 2016 | 25.36 | 25.36 | 25.36 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 25.09 | 25.52 | 25.01 | 25.33 | 198,812 | -0.12(-0.47%) |
Dec 21, 2016 | 25.58 | 25.70 | 25.33 | 25.45 | 150,055 | -0.07(-0.29%) |
Dec 20, 2016 | 25.55 | 25.74 | 25.28 | 25.52 | 145,667 | +0.04(+0.17%) |
Dec 19, 2016 | 25.22 | 25.58 | 25.22 | 25.47 | 164,115 | +0.24(+0.94%) |
Dec 16, 2016 | 24.69 | 25.49 | 24.69 | 25.24 | 518,751 | +0.64(+2.60%) |
Dec 15, 2016 | 25.62 | 25.67 | 24.51 | 24.60 | 266,172 | -1.09(-4.25%) |
Dec 14, 2016 | 25.73 | 25.96 | 25.46 | 25.69 | 277,074 | +0.04(+0.17%) |
Dec 13, 2016 | 26.59 | 26.59 | 25.55 | 25.65 | 253,162 | -0.95(-3.59%) |
Dec 12, 2016 | 27.25 | 27.25 | 26.38 | 26.60 | 233,905 | -0.65(-2.39%) |
Dec 09, 2016 | 26.64 | 27.25 | 26.63 | 27.25 | 208,427 | +0.53(+2.00%) |
Dec 08, 2016 | 26.75 | 26.86 | 26.51 | 26.72 | 163,808 | -0.01(-0.05%) |
Dec 07, 2016 | 26.28 | 26.88 | 26.27 | 26.73 | 187,085 | +0.48(+1.82%) |
Dec 06, 2016 | 25.83 | 26.27 | 25.83 | 26.25 | 124,900 | +0.42(+1.62%) |
Dec 05, 2016 | 25.17 | 25.83 | 25.15 | 25.83 | 128,557 | +0.67(+2.64%) |
Dec 02, 2016 | 25.36 | 25.51 | 25.11 | 25.17 | 78,221 | -0.17(-0.68%) |
Dec 01, 2016 | 25.39 | 25.66 | 25.14 | 25.34 | 239,119 | -0.09(-0.34%) |
Nov 30, 2016 | 26.27 | 26.27 | 25.27 | 25.43 | 214,946 | -0.91(-3.46%) |
Nov 29, 2016 | 25.76 | 26.44 | 25.63 | 26.34 | 187,548 | +0.64(+2.47%) |
Nov 28, 2016 | 25.60 | 25.72 | 25.29 | 25.70 | 139,770 | +0.23(+0.91%) |
Nov 25, 2016 | 25.18 | 25.47 | 25.17 | 25.47 | 65,256 | +0.26(+1.03%) |
Nov 23, 2016 | 25.21 | 25.21 | 25.21 | 0 | -0.33(-1.30%) | |
Nov 22, 2016 | 25.42 | 25.65 | 25.29 | 25.55 | 184,582 | +0.33(+1.32%) |
Nov 21, 2016 | 24.89 | 25.34 | 24.82 | 25.21 | 178,390 | +0.42(+1.69%) |
Nov 18, 2016 | 24.75 | 24.89 | 24.62 | 24.79 | 172,691 | +0.06(+0.23%) |
Nov 17, 2016 | 24.88 | 25.04 | 24.68 | 24.74 | 142,691 | -0.22(-0.87%) |
Nov 16, 2016 | 24.59 | 24.98 | 24.55 | 24.95 | 207,340 | +0.46(+1.89%) |
Nov 15, 2016 | 24.32 | 24.58 | 24.17 | 24.49 | 148,175 | +0.06(+0.24%) |
Nov 14, 2016 | 24.45 | 24.56 | 24.26 | 24.43 | 223,155 | +0.16(+0.66%) |
Nov 11, 2016 | 23.84 | 24.50 | 23.84 | 24.27 | 230,833 | +0.46(+1.94%) |
Nov 10, 2016 | 24.11 | 24.20 | 23.62 | 23.81 | 181,989 | -0.22(-0.90%) |
Nov 09, 2016 | 23.39 | 24.15 | 23.13 | 24.03 | 260,833 | +0.53(+2.28%) |
Nov 08, 2016 | 23.28 | 23.58 | 23.25 | 23.49 | 128,516 | +0.27(+1.18%) |
Nov 07, 2016 | 23.35 | 23.49 | 23.06 | 23.22 | 235,159 | +0.49(+2.16%) |
Nov 04, 2016 | 22.48 | 23.12 | 22.48 | 22.73 | 246,179 | +0.64(+2.88%) |
Nov 03, 2016 | 22.00 | 22.32 | 22.00 | 22.09 | 107,345 | +0.12(+0.53%) |
Nov 02, 2016 | 21.86 | 22.07 | 21.84 | 21.97 | 98,114 | +0.13(+0.60%) |