Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.63 | 25.86 | 25.59 | 25.74 | 285,814 | +0.19(+0.75%) |
Jan 30, 2017 | 25.68 | 25.68 | 25.44 | 25.55 | 404,057 | -0.23(-0.88%) |
Jan 27, 2017 | 25.60 | 25.86 | 25.47 | 25.78 | 496,584 | +0.05(+0.19%) |
Jan 26, 2017 | 25.32 | 25.81 | 25.27 | 25.73 | 558,791 | +0.38(+1.51%) |
Jan 25, 2017 | 25.29 | 25.35 | 25.11 | 25.35 | 466,593 | -0.07(-0.28%) |
Jan 24, 2017 | 25.38 | 25.55 | 25.32 | 25.42 | 445,645 | +0.12(+0.47%) |
Jan 23, 2017 | 25.33 | 25.33 | 25.07 | 25.30 | 785,133 | -0.18(-0.70%) |
Jan 20, 2017 | 25.43 | 25.53 | 25.36 | 25.48 | 258,690 | +0.08(+0.33%) |
Jan 19, 2017 | 25.41 | 25.49 | 25.25 | 25.39 | 426,968 | -0.19(-0.75%) |
Jan 18, 2017 | 25.74 | 25.74 | 25.50 | 25.59 | 587,763 | -0.28(-1.06%) |
Jan 17, 2017 | 25.74 | 25.90 | 25.63 | 25.86 | 644,483 | +0.14(+0.56%) |
Jan 13, 2017 | 25.72 | 25.72 | 25.72 | 0 | -0.01(-0.05%) | |
Jan 12, 2017 | 25.83 | 25.85 | 25.67 | 25.73 | 309,980 | +0.19(+0.75%) |
Jan 11, 2017 | 25.35 | 25.66 | 25.26 | 25.54 | 488,654 | +0.20(+0.80%) |
Jan 10, 2017 | 25.13 | 25.42 | 25.11 | 25.33 | 790,816 | +0.19(+0.76%) |
Jan 09, 2017 | 25.06 | 25.19 | 24.99 | 25.14 | 465,260 | -0.13(-0.52%) |
Jan 06, 2017 | 25.39 | 25.48 | 25.14 | 25.27 | 465,097 | -0.38(-1.49%) |
Jan 05, 2017 | 25.59 | 25.77 | 25.42 | 25.66 | 331,591 | +0.62(+2.49%) |
Jan 04, 2017 | 24.74 | 25.05 | 24.68 | 25.04 | 677,630 | +0.32(+1.31%) |
Jan 03, 2017 | 24.70 | 24.80 | 24.47 | 24.71 | 931,501 | -0.31(-1.24%) |
Dec 30, 2016 | 25.02 | 25.02 | 25.02 | 0 | -0.08(-0.33%) | |
Dec 29, 2016 | 24.84 | 25.13 | 24.70 | 25.11 | 506,798 | +0.14(+0.58%) |
Dec 28, 2016 | 25.25 | 25.25 | 24.89 | 24.96 | 650,571 | +0.28(+1.15%) |
Dec 27, 2016 | 24.66 | 24.76 | 24.55 | 24.68 | 134,960 | +0.10(+0.42%) |
Dec 23, 2016 | 24.58 | 24.58 | 24.58 | 0 | -0.15(-0.60%) | |
Dec 22, 2016 | 24.48 | 24.81 | 24.40 | 24.72 | 300,611 | +0.18(+0.75%) |
Dec 21, 2016 | 24.85 | 24.94 | 24.52 | 24.54 | 472,288 | -0.61(-2.42%) |
Dec 20, 2016 | 24.86 | 25.22 | 24.81 | 25.15 | 891,021 | +0.26(+1.06%) |
Dec 19, 2016 | 24.86 | 24.98 | 24.72 | 24.89 | 477,974 | -0.11(-0.46%) |
Dec 16, 2016 | 24.99 | 25.09 | 24.91 | 25.00 | 369,400 | +0.11(+0.46%) |
Dec 15, 2016 | 24.86 | 24.95 | 24.71 | 24.89 | 470,605 | -0.10(-0.41%) |
Dec 14, 2016 | 25.33 | 25.34 | 24.94 | 24.99 | 643,267 | -0.59(-2.29%) |
Dec 13, 2016 | 25.51 | 25.62 | 25.34 | 25.57 | 395,827 | +0.22(+0.86%) |
Dec 12, 2016 | 25.33 | 25.43 | 25.23 | 25.36 | 288,486 | +0.00(+0.00%) |
Dec 09, 2016 | 25.60 | 25.60 | 25.25 | 25.36 | 501,205 | -0.32(-1.25%) |
Dec 08, 2016 | 25.36 | 25.70 | 25.36 | 25.68 | 528,234 | +0.11(+0.45%) |
Dec 07, 2016 | 25.24 | 25.61 | 25.16 | 25.56 | 364,129 | +0.56(+2.25%) |
Dec 06, 2016 | 24.77 | 25.02 | 24.75 | 25.00 | 406,226 | +0.32(+1.30%) |
Dec 05, 2016 | 24.71 | 24.81 | 24.64 | 24.68 | 652,346 | -0.01(-0.05%) |
Dec 02, 2016 | 24.63 | 24.79 | 24.63 | 24.69 | 989,452 | +0.23(+0.94%) |
Dec 01, 2016 | 24.37 | 24.48 | 24.22 | 24.46 | 1,211,028 | +0.11(+0.47%) |
Nov 30, 2016 | 24.67 | 24.75 | 24.29 | 24.35 | 625,630 | -0.07(-0.28%) |
Nov 29, 2016 | 24.30 | 24.44 | 24.23 | 24.41 | 362,813 | +0.23(+0.95%) |
Nov 28, 2016 | 24.36 | 24.36 | 24.12 | 24.18 | 487,232 | -0.25(-1.03%) |
Nov 25, 2016 | 24.43 | 24.47 | 24.36 | 24.44 | 207,222 | +0.17(+0.71%) |
Nov 23, 2016 | 24.27 | 24.27 | 24.27 | 0 | +0.14(+0.57%) | |
Nov 22, 2016 | 24.02 | 24.20 | 23.96 | 24.13 | 521,792 | +0.17(+0.72%) |
Nov 21, 2016 | 23.89 | 23.98 | 23.82 | 23.96 | 494,627 | +0.02(+0.10%) |
Nov 18, 2016 | 23.78 | 23.96 | 23.71 | 23.93 | 496,596 | +0.15(+0.63%) |
Nov 17, 2016 | 23.74 | 23.84 | 23.61 | 23.78 | 555,018 | -0.17(-0.72%) |
Nov 16, 2016 | 23.58 | 23.96 | 23.58 | 23.96 | 731,475 | -0.11(-0.48%) |
Nov 15, 2016 | 23.78 | 24.08 | 23.77 | 24.07 | 766,692 | +0.28(+1.16%) |
Nov 14, 2016 | 23.74 | 23.88 | 23.71 | 23.79 | 373,956 | -0.26(-1.10%) |
Nov 11, 2016 | 23.89 | 24.20 | 23.81 | 24.06 | 481,273 | +0.15(+0.62%) |
Nov 10, 2016 | 24.16 | 24.23 | 23.90 | 23.91 | 535,089 | -0.49(-2.02%) |
Nov 09, 2016 | 24.38 | 24.54 | 24.35 | 24.40 | 351,236 | -0.57(-2.30%) |
Nov 08, 2016 | 24.89 | 25.10 | 24.85 | 24.98 | 148,058 | -0.02(-0.09%) |
Nov 07, 2016 | 25.07 | 25.07 | 24.85 | 25.00 | 271,830 | +0.09(+0.37%) |
Nov 04, 2016 | 24.98 | 25.08 | 24.86 | 24.91 | 246,926 | -0.02(-0.09%) |
Nov 03, 2016 | 24.86 | 25.12 | 24.86 | 24.93 | 222,719 | +0.13(+0.51%) |
Nov 02, 2016 | 24.79 | 24.86 | 24.65 | 24.81 | 300,382 | -0.15(-0.60%) |