Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.52 | 26.52 | 26.34 | 26.34 | 9,350 | -0.31(-1.16%) |
Jan 30, 2017 | 26.33 | 26.66 | 26.18 | 26.66 | 11,035 | +0.42(+1.58%) |
Jan 27, 2017 | 26.25 | 26.25 | 26.11 | 26.24 | 7,348 | -0.01(-0.04%) |
Jan 26, 2017 | 26.22 | 26.25 | 26.11 | 26.25 | 5,236 | +0.11(+0.43%) |
Jan 25, 2017 | 26.00 | 26.14 | 25.64 | 26.14 | 7,961 | -0.03(-0.13%) |
Jan 24, 2017 | 25.70 | 26.20 | 25.70 | 26.17 | 8,177 | +0.27(+1.04%) |
Jan 23, 2017 | 25.88 | 25.90 | 25.41 | 25.90 | 7,494 | -0.09(-0.35%) |
Jan 20, 2017 | 25.75 | 26.04 | 25.48 | 25.99 | 12,005 | +0.31(+1.20%) |
Jan 19, 2017 | 25.55 | 25.77 | 25.44 | 25.68 | 5,513 | +0.02(+0.09%) |
Jan 18, 2017 | 25.54 | 26.01 | 25.33 | 25.66 | 19,232 | -0.02(-0.07%) |
Jan 17, 2017 | 25.81 | 25.94 | 25.49 | 25.68 | 8,598 | -0.25(-0.97%) |
Jan 13, 2017 | 25.93 | 25.93 | 25.93 | 0 | -0.18(-0.69%) | |
Jan 12, 2017 | 25.85 | 26.11 | 25.85 | 26.11 | 3,848 | +0.07(+0.27%) |
Jan 11, 2017 | 25.69 | 26.11 | 25.69 | 26.04 | 6,558 | +0.23(+0.89%) |
Jan 10, 2017 | 25.76 | 25.82 | 25.67 | 25.81 | 9,870 | +0.17(+0.66%) |
Jan 09, 2017 | 25.51 | 25.79 | 25.51 | 25.64 | 9,993 | -0.11(-0.43%) |
Jan 06, 2017 | 25.26 | 25.80 | 25.05 | 25.75 | 28,180 | +0.58(+2.29%) |
Jan 05, 2017 | 25.28 | 25.30 | 24.92 | 25.17 | 42,584 | +0.05(+0.21%) |
Jan 04, 2017 | 24.92 | 25.15 | 24.92 | 25.12 | 23,669 | +0.25(+1.01%) |
Jan 03, 2017 | 25.04 | 25.18 | 24.84 | 24.87 | 30,809 | -0.16(-0.64%) |
Dec 30, 2016 | 25.03 | 25.03 | 25.03 | 0 | +0.47(+1.91%) | |
Dec 29, 2016 | 24.61 | 24.88 | 24.55 | 24.56 | 21,647 | -0.04(-0.16%) |
Dec 28, 2016 | 24.53 | 24.88 | 24.53 | 24.60 | 13,437 | -0.05(-0.20%) |
Dec 27, 2016 | 24.71 | 24.89 | 24.54 | 24.65 | 19,694 | -0.15(-0.60%) |
Dec 23, 2016 | 24.80 | 24.80 | 24.80 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 24.72 | 24.93 | 24.63 | 24.79 | 18,601 | +0.07(+0.28%) |
Dec 21, 2016 | 24.55 | 24.79 | 24.51 | 24.72 | 24,757 | +0.18(+0.73%) |
Dec 20, 2016 | 24.68 | 24.68 | 24.50 | 24.54 | 14,614 | -0.01(-0.04%) |
Dec 19, 2016 | 24.63 | 24.82 | 24.54 | 24.55 | 15,027 | -0.07(-0.28%) |
Dec 16, 2016 | 24.56 | 24.69 | 24.49 | 24.62 | 20,856 | +0.10(+0.41%) |
Dec 15, 2016 | 24.75 | 24.79 | 24.50 | 24.52 | 19,088 | -0.24(-0.97%) |
Dec 14, 2016 | 25.08 | 25.08 | 24.70 | 24.76 | 14,857 | +0.03(+0.10%) |
Dec 13, 2016 | 25.28 | 25.28 | 24.72 | 24.73 | 10,441 | -0.77(-3.00%) |
Dec 12, 2016 | 25.29 | 25.50 | 25.05 | 25.50 | 37,008 | +0.20(+0.79%) |
Dec 09, 2016 | 25.11 | 25.35 | 25.11 | 25.30 | 8,659 | +0.18(+0.70%) |
Dec 08, 2016 | 25.17 | 25.53 | 25.07 | 25.12 | 25,520 | -0.05(-0.18%) |
Dec 07, 2016 | 25.07 | 25.25 | 25.05 | 25.17 | 14,669 | +0.10(+0.40%) |
Dec 06, 2016 | 24.99 | 25.12 | 24.99 | 25.07 | 10,462 | +0.10(+0.42%) |
Dec 05, 2016 | 24.90 | 24.99 | 24.84 | 24.97 | 5,261 | +0.03(+0.14%) |
Dec 02, 2016 | 24.82 | 25.06 | 24.82 | 24.93 | 13,291 | +0.15(+0.61%) |
Dec 01, 2016 | 25.22 | 25.22 | 24.72 | 24.78 | 32,691 | -0.44(-1.74%) |
Nov 30, 2016 | 25.16 | 25.26 | 25.15 | 25.22 | 20,010 | -0.07(-0.28%) |
Nov 29, 2016 | 25.30 | 25.30 | 24.99 | 25.29 | 9,149 | -0.07(-0.28%) |
Nov 28, 2016 | 25.25 | 25.38 | 25.20 | 25.36 | 7,881 | +0.11(+0.44%) |
Nov 25, 2016 | 25.29 | 25.43 | 25.22 | 25.25 | 5,683 | -0.10(-0.39%) |
Nov 23, 2016 | 25.35 | 25.35 | 25.35 | 0 | -0.06(-0.22%) | |
Nov 22, 2016 | 25.14 | 25.49 | 25.12 | 25.40 | 10,541 | +0.25(+1.01%) |
Nov 21, 2016 | 25.16 | 25.48 | 24.94 | 25.15 | 27,512 | +0.15(+0.60%) |
Nov 18, 2016 | 25.32 | 25.39 | 25.00 | 25.00 | 26,267 | -0.55(-2.15%) |
Nov 17, 2016 | 25.38 | 25.55 | 25.23 | 25.55 | 23,156 | +0.18(+0.71%) |
Nov 16, 2016 | 25.09 | 25.52 | 25.08 | 25.37 | 15,849 | +0.18(+0.71%) |
Nov 15, 2016 | 25.17 | 25.22 | 24.75 | 25.19 | 18,756 | +0.20(+0.82%) |
Nov 14, 2016 | 25.16 | 25.16 | 24.64 | 24.99 | 17,696 | -0.32(-1.28%) |
Nov 11, 2016 | 25.06 | 25.68 | 25.06 | 25.31 | 10,959 | +0.21(+0.84%) |
Nov 10, 2016 | 25.51 | 25.53 | 25.02 | 25.10 | 28,322 | -0.38(-1.49%) |
Nov 09, 2016 | 25.75 | 25.95 | 25.42 | 25.48 | 11,386 | -0.37(-1.43%) |
Nov 08, 2016 | 25.93 | 26.21 | 25.83 | 25.85 | 5,949 | -0.26(-1.00%) |
Nov 07, 2016 | 26.18 | 26.18 | 25.92 | 26.11 | 3,511 | +0.15(+0.58%) |
Nov 04, 2016 | 25.90 | 26.12 | 25.87 | 25.96 | 3,096 | +0.08(+0.31%) |
Nov 03, 2016 | 26.13 | 26.22 | 25.87 | 25.88 | 7,548 | -0.25(-0.96%) |
Nov 02, 2016 | 26.11 | 26.21 | 26.11 | 26.13 | 9,924 | +0.06(+0.23%) |