Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.46 | 25.50 | 25.46 | 25.50 | 4,738,317 | +0.03(+0.13%) |
Jan 30, 2017 | 25.47 | 25.49 | 25.46 | 25.46 | 985,818 | -0.02(-0.07%) |
Jan 27, 2017 | 25.46 | 25.48 | 25.46 | 25.48 | 411,008 | +0.00(+0.00%) |
Jan 26, 2017 | 25.45 | 25.48 | 25.45 | 25.48 | 1,314,049 | +0.02(+0.07%) |
Jan 25, 2017 | 25.47 | 25.47 | 25.45 | 25.46 | 244,566 | -0.01(-0.03%) |
Jan 24, 2017 | 25.47 | 25.48 | 25.45 | 25.47 | 457,725 | -0.02(-0.10%) |
Jan 23, 2017 | 25.49 | 25.50 | 25.46 | 25.50 | 318,087 | +0.03(+0.13%) |
Jan 20, 2017 | 25.43 | 25.46 | 25.43 | 25.46 | 326,338 | +0.03(+0.13%) |
Jan 19, 2017 | 25.42 | 25.45 | 25.42 | 25.43 | 291,363 | -0.03(-0.10%) |
Jan 18, 2017 | 25.45 | 25.46 | 25.44 | 25.45 | 499,903 | +0.00(+0.00%) |
Jan 17, 2017 | 25.47 | 25.48 | 25.45 | 25.45 | 21,279,682 | -0.01(-0.03%) |
Jan 13, 2017 | 25.46 | 25.46 | 25.46 | 0 | +0.01(+0.05%) | |
Jan 12, 2017 | 25.45 | 25.46 | 25.44 | 25.45 | 327,166 | +0.00(+0.02%) |
Jan 11, 2017 | 25.44 | 25.48 | 25.44 | 25.45 | 1,216,734 | +0.00(+0.00%) |
Jan 10, 2017 | 25.43 | 25.47 | 25.43 | 25.45 | 356,993 | -0.01(-0.03%) |
Jan 09, 2017 | 25.41 | 25.46 | 25.41 | 25.45 | 929,388 | +0.02(+0.07%) |
Jan 06, 2017 | 25.45 | 25.45 | 25.43 | 25.44 | 378,898 | -0.01(-0.03%) |
Jan 05, 2017 | 25.44 | 25.46 | 25.43 | 25.45 | 368,482 | +0.02(+0.07%) |
Jan 04, 2017 | 25.41 | 25.44 | 25.41 | 25.43 | 518,048 | +0.01(+0.03%) |
Jan 03, 2017 | 25.46 | 25.46 | 25.41 | 25.42 | 773,539 | -0.02(-0.10%) |
Dec 30, 2016 | 25.45 | 25.45 | 25.45 | 0 | +0.02(+0.10%) | |
Dec 29, 2016 | 25.39 | 25.43 | 25.39 | 25.42 | 548,238 | +0.02(+0.07%) |
Dec 28, 2016 | 25.40 | 25.40 | 25.36 | 25.40 | 485,773 | +0.02(+0.07%) |
Dec 27, 2016 | 25.39 | 25.39 | 25.37 | 25.39 | 860,836 | -0.01(-0.03%) |
Dec 23, 2016 | 25.39 | 25.39 | 25.39 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 25.38 | 25.40 | 25.36 | 25.39 | 2,817,023 | +0.01(+0.03%) |
Dec 21, 2016 | 25.35 | 25.39 | 25.35 | 25.39 | 547,545 | +0.02(+0.07%) |
Dec 20, 2016 | 25.34 | 25.39 | 25.34 | 25.37 | 1,914,540 | +0.02(+0.07%) |
Dec 19, 2016 | 25.37 | 25.38 | 25.34 | 25.35 | 636,154 | +0.02(+0.07%) |
Dec 16, 2016 | 25.35 | 25.36 | 25.34 | 25.34 | 630,855 | -0.01(-0.03%) |
Dec 15, 2016 | 25.35 | 25.35 | 25.34 | 25.34 | 776,092 | -0.01(-0.03%) |
Dec 14, 2016 | 25.37 | 25.40 | 25.35 | 25.35 | 2,092,869 | -0.02(-0.07%) |
Dec 13, 2016 | 25.41 | 25.41 | 25.37 | 25.37 | 718,345 | -0.03(-0.13%) |
Dec 12, 2016 | 25.38 | 25.40 | 25.38 | 25.40 | 738,051 | +0.00(+0.00%) |
Dec 09, 2016 | 25.40 | 25.41 | 25.39 | 25.40 | 644,795 | +0.01(+0.03%) |
Dec 08, 2016 | 25.39 | 25.41 | 25.39 | 25.39 | 852,892 | +0.00(+0.00%) |
Dec 07, 2016 | 25.39 | 25.42 | 25.39 | 25.39 | 1,616,414 | +0.01(+0.03%) |
Dec 06, 2016 | 25.37 | 25.40 | 25.37 | 25.39 | 1,123,283 | -0.01(-0.03%) |
Dec 05, 2016 | 25.36 | 25.39 | 25.36 | 25.39 | 347,260 | +0.01(+0.03%) |
Dec 02, 2016 | 25.39 | 25.39 | 25.36 | 25.39 | 329,998 | +0.02(+0.07%) |
Dec 01, 2016 | 25.37 | 25.38 | 25.35 | 25.37 | 322,383 | -0.01(-0.05%) |
Nov 30, 2016 | 25.35 | 25.39 | 25.35 | 25.38 | 996,208 | +0.02(+0.07%) |
Nov 29, 2016 | 25.38 | 25.38 | 25.36 | 25.37 | 302,164 | -0.01(-0.03%) |
Nov 28, 2016 | 25.35 | 25.38 | 25.35 | 25.37 | 769,708 | +0.02(+0.07%) |
Nov 25, 2016 | 25.32 | 25.36 | 25.32 | 25.36 | 170,052 | +0.02(+0.07%) |
Nov 23, 2016 | 25.34 | 25.34 | 25.34 | 0 | -0.03(-0.13%) | |
Nov 22, 2016 | 25.37 | 25.38 | 25.36 | 25.37 | 789,624 | +0.02(+0.07%) |
Nov 21, 2016 | 25.36 | 25.37 | 25.35 | 25.36 | 705,050 | +0.01(+0.03%) |
Nov 18, 2016 | 25.38 | 25.38 | 25.35 | 25.35 | 346,138 | -0.02(-0.10%) |
Nov 17, 2016 | 25.37 | 25.39 | 25.37 | 25.37 | 282,373 | -0.01(-0.03%) |
Nov 16, 2016 | 25.36 | 25.39 | 25.35 | 25.38 | 7,907,456 | +0.00(+0.00%) |
Nov 15, 2016 | 25.33 | 25.39 | 25.33 | 25.38 | 933,386 | +0.03(+0.13%) |
Nov 14, 2016 | 25.37 | 25.42 | 25.35 | 25.35 | 4,350,630 | -0.05(-0.20%) |
Nov 11, 2016 | 25.42 | 25.44 | 25.40 | 25.40 | 596,318 | -0.05(-0.20%) |
Nov 10, 2016 | 25.42 | 25.45 | 25.42 | 25.45 | 760,560 | +0.02(+0.10%) |
Nov 09, 2016 | 25.42 | 25.48 | 25.42 | 25.42 | 614,531 | -0.03(-0.13%) |
Nov 08, 2016 | 25.47 | 25.48 | 25.45 | 25.46 | 15,868,782 | -0.03(-0.13%) |
Nov 07, 2016 | 25.49 | 25.52 | 25.47 | 25.49 | 776,463 | -0.01(-0.03%) |
Nov 04, 2016 | 25.48 | 25.51 | 25.48 | 25.50 | 606,643 | +0.02(+0.10%) |
Nov 03, 2016 | 25.48 | 25.50 | 25.47 | 25.47 | 257,029 | -0.02(-0.07%) |
Nov 02, 2016 | 25.46 | 25.52 | 25.46 | 25.49 | 664,751 | +0.02(+0.07%) |