Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.43 | 24.49 | 24.26 | 24.42 | 329,357 | +0.04(+0.15%) |
Jan 30, 2017 | 24.68 | 24.68 | 24.34 | 24.38 | 165,196 | -0.45(-1.80%) |
Jan 27, 2017 | 24.93 | 24.93 | 24.77 | 24.83 | 75,037 | -0.23(-0.92%) |
Jan 26, 2017 | 25.15 | 25.19 | 25.01 | 25.06 | 116,900 | -0.07(-0.29%) |
Jan 25, 2017 | 25.03 | 25.23 | 25.03 | 25.13 | 469,266 | +0.12(+0.46%) |
Jan 24, 2017 | 24.80 | 25.09 | 24.80 | 25.01 | 170,247 | +0.24(+0.96%) |
Jan 23, 2017 | 24.90 | 24.90 | 24.65 | 24.78 | 203,930 | -0.17(-0.69%) |
Jan 20, 2017 | 24.96 | 25.09 | 24.88 | 24.95 | 298,401 | +0.12(+0.49%) |
Jan 19, 2017 | 24.97 | 24.97 | 24.72 | 24.83 | 99,129 | -0.19(-0.75%) |
Jan 18, 2017 | 25.07 | 25.12 | 24.95 | 25.01 | 111,345 | -0.14(-0.54%) |
Jan 17, 2017 | 25.03 | 25.22 | 25.03 | 25.15 | 156,483 | +0.08(+0.32%) |
Jan 13, 2017 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 25.29 | 25.29 | 25.01 | 25.07 | 207,867 | -0.04(-0.17%) |
Jan 11, 2017 | 24.84 | 25.13 | 24.84 | 25.11 | 188,168 | +0.31(+1.25%) |
Jan 10, 2017 | 24.96 | 25.05 | 24.80 | 24.80 | 244,080 | -0.20(-0.81%) |
Jan 09, 2017 | 25.11 | 25.14 | 24.98 | 25.01 | 2,848,483 | -0.34(-1.34%) |
Jan 06, 2017 | 25.38 | 25.40 | 25.24 | 25.34 | 93,997 | -0.07(-0.28%) |
Jan 05, 2017 | 25.40 | 25.52 | 25.33 | 25.42 | 384,204 | +0.04(+0.14%) |
Jan 04, 2017 | 25.41 | 25.44 | 25.28 | 25.38 | 355,869 | +0.01(+0.03%) |
Jan 03, 2017 | 25.25 | 25.49 | 25.13 | 25.37 | 362,486 | +0.30(+1.21%) |
Dec 30, 2016 | 25.07 | 25.07 | 25.07 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 25.10 | 25.15 | 25.04 | 25.08 | 160,805 | +0.04(+0.14%) |
Dec 28, 2016 | 25.29 | 25.32 | 25.03 | 25.04 | 235,700 | -0.22(-0.86%) |
Dec 27, 2016 | 25.41 | 25.41 | 25.21 | 25.26 | 91,134 | +0.06(+0.23%) |
Dec 23, 2016 | 25.20 | 25.20 | 25.20 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 25.11 | 25.24 | 25.08 | 25.19 | 220,175 | +0.03(+0.12%) |
Dec 21, 2016 | 25.20 | 25.24 | 25.10 | 25.16 | 139,626 | +0.06(+0.23%) |
Dec 20, 2016 | 25.23 | 25.25 | 25.06 | 25.10 | 471,194 | +0.01(+0.03%) |
Dec 19, 2016 | 25.27 | 25.27 | 25.08 | 25.09 | 117,668 | -0.13(-0.54%) |
Dec 16, 2016 | 25.19 | 25.28 | 25.12 | 25.23 | 127,399 | +0.21(+0.82%) |
Dec 15, 2016 | 24.89 | 25.12 | 24.76 | 25.02 | 974,424 | -0.01(-0.03%) |
Dec 14, 2016 | 25.51 | 25.52 | 24.99 | 25.03 | 219,515 | -0.54(-2.11%) |
Dec 13, 2016 | 25.48 | 25.70 | 25.25 | 25.57 | 706,494 | +0.36(+1.41%) |
Dec 12, 2016 | 25.51 | 25.59 | 25.16 | 25.21 | 478,219 | +0.21(+0.82%) |
Dec 09, 2016 | 24.96 | 25.04 | 24.87 | 25.01 | 840,912 | +0.07(+0.29%) |
Dec 08, 2016 | 24.89 | 24.96 | 24.70 | 24.94 | 333,249 | +0.06(+0.23%) |
Dec 07, 2016 | 24.63 | 24.89 | 24.63 | 24.88 | 1,341,970 | +0.23(+0.92%) |
Dec 06, 2016 | 24.52 | 24.71 | 24.42 | 24.65 | 205,968 | +0.00(+0.00%) |
Dec 05, 2016 | 24.66 | 24.79 | 24.56 | 24.65 | 201,321 | +0.15(+0.61%) |
Dec 02, 2016 | 24.37 | 24.57 | 24.33 | 24.50 | 878,701 | +0.08(+0.32%) |
Dec 01, 2016 | 24.71 | 24.81 | 24.40 | 24.42 | 354,353 | +0.13(+0.55%) |
Nov 30, 2016 | 23.90 | 24.46 | 23.90 | 24.29 | 655,116 | +1.02(+4.40%) |
Nov 29, 2016 | 23.19 | 23.34 | 23.02 | 23.27 | 278,131 | -0.21(-0.88%) |
Nov 28, 2016 | 23.80 | 23.81 | 23.47 | 23.47 | 194,005 | -0.30(-1.26%) |
Nov 25, 2016 | 23.85 | 23.86 | 23.71 | 23.77 | 42,761 | -0.12(-0.51%) |
Nov 23, 2016 | 23.89 | 23.89 | 23.89 | 0 | +0.01(+0.06%) | |
Nov 22, 2016 | 23.87 | 23.96 | 23.65 | 23.88 | 134,555 | +0.05(+0.21%) |
Nov 21, 2016 | 23.56 | 23.86 | 23.56 | 23.83 | 1,943,188 | +0.59(+2.54%) |
Nov 18, 2016 | 23.17 | 23.34 | 23.15 | 23.24 | 77,908 | +0.02(+0.09%) |
Nov 17, 2016 | 23.45 | 23.62 | 23.18 | 23.22 | 125,664 | -0.08(-0.34%) |
Nov 16, 2016 | 23.36 | 23.53 | 23.25 | 23.29 | 70,181 | -0.17(-0.73%) |
Nov 15, 2016 | 23.03 | 23.48 | 23.03 | 23.47 | 201,950 | +0.61(+2.67%) |
Nov 14, 2016 | 22.77 | 22.88 | 22.54 | 22.85 | 436,411 | +0.00(+0.00%) |
Nov 11, 2016 | 23.14 | 23.15 | 22.69 | 22.85 | 119,253 | -0.49(-2.10%) |
Nov 10, 2016 | 23.40 | 23.52 | 23.22 | 23.34 | 268,034 | -0.04(-0.18%) |
Nov 09, 2016 | 22.95 | 23.54 | 22.85 | 23.39 | 232,744 | +0.22(+0.95%) |
Nov 08, 2016 | 23.00 | 23.29 | 22.97 | 23.17 | 503,153 | +0.08(+0.34%) |
Nov 07, 2016 | 23.02 | 23.09 | 22.95 | 23.09 | 3,609,841 | +0.45(+2.01%) |
Nov 04, 2016 | 22.71 | 22.80 | 22.53 | 22.63 | 104,907 | -0.12(-0.53%) |
Nov 03, 2016 | 22.79 | 22.83 | 22.62 | 22.75 | 1,563,479 | +0.05(+0.22%) |
Nov 02, 2016 | 22.86 | 22.89 | 22.56 | 22.70 | 272,125 | -0.31(-1.33%) |