Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.78 | 25.15 | 24.78 | 24.97 | 661,156 | +0.25(+0.99%) |
Jan 30, 2017 | 24.77 | 24.88 | 24.59 | 24.73 | 695,922 | -0.06(-0.25%) |
Jan 27, 2017 | 25.26 | 25.37 | 24.74 | 24.79 | 599,969 | -0.46(-1.80%) |
Jan 26, 2017 | 25.51 | 25.70 | 25.23 | 25.25 | 583,396 | -0.25(-0.96%) |
Jan 25, 2017 | 25.66 | 25.77 | 25.48 | 25.49 | 1,189,472 | -0.15(-0.60%) |
Jan 24, 2017 | 25.67 | 25.81 | 25.52 | 25.65 | 898,745 | -0.08(-0.30%) |
Jan 23, 2017 | 25.55 | 25.74 | 25.42 | 25.72 | 762,551 | +0.19(+0.74%) |
Jan 20, 2017 | 25.16 | 25.56 | 25.12 | 25.53 | 843,587 | +0.34(+1.34%) |
Jan 19, 2017 | 25.23 | 25.35 | 25.12 | 25.20 | 977,965 | -0.28(-1.10%) |
Jan 18, 2017 | 25.41 | 25.49 | 25.24 | 25.48 | 1,305,838 | +0.04(+0.14%) |
Jan 17, 2017 | 25.27 | 25.46 | 25.16 | 25.44 | 856,999 | +0.25(+1.00%) |
Jan 13, 2017 | 25.19 | 25.19 | 25.19 | 0 | -0.05(-0.19%) | |
Jan 12, 2017 | 24.85 | 25.24 | 24.81 | 25.24 | 1,106,338 | +0.39(+1.58%) |
Jan 11, 2017 | 24.82 | 25.06 | 24.82 | 24.85 | 963,922 | -0.05(-0.20%) |
Jan 10, 2017 | 25.13 | 25.15 | 24.84 | 24.90 | 760,187 | -0.30(-1.20%) |
Jan 09, 2017 | 25.65 | 25.66 | 25.09 | 25.20 | 811,337 | -0.44(-1.72%) |
Jan 06, 2017 | 25.49 | 25.72 | 25.49 | 25.64 | 742,978 | +0.01(+0.03%) |
Jan 05, 2017 | 25.35 | 25.65 | 25.12 | 25.63 | 882,130 | +0.10(+0.38%) |
Jan 04, 2017 | 25.03 | 25.55 | 25.03 | 25.53 | 938,934 | +0.56(+2.25%) |
Jan 03, 2017 | 25.14 | 25.30 | 24.74 | 24.97 | 691,349 | -0.11(-0.45%) |
Dec 30, 2016 | 25.09 | 25.09 | 25.09 | 0 | +0.39(+1.59%) | |
Dec 29, 2016 | 24.33 | 24.73 | 24.30 | 24.69 | 681,599 | +0.38(+1.56%) |
Dec 28, 2016 | 24.31 | 24.34 | 24.13 | 24.32 | 793,328 | -0.04(-0.14%) |
Dec 27, 2016 | 24.36 | 24.48 | 24.27 | 24.35 | 420,675 | +0.01(+0.06%) |
Dec 23, 2016 | 24.34 | 24.34 | 24.34 | 0 | -0.09(-0.37%) | |
Dec 22, 2016 | 24.39 | 24.48 | 24.08 | 24.43 | 689,345 | +0.00(+0.00%) |
Dec 21, 2016 | 25.09 | 25.23 | 24.41 | 24.43 | 768,516 | -0.62(-2.49%) |
Dec 20, 2016 | 24.78 | 25.10 | 24.78 | 25.05 | 825,558 | +0.19(+0.76%) |
Dec 19, 2016 | 24.79 | 25.05 | 24.69 | 24.86 | 694,288 | +0.26(+1.05%) |
Dec 16, 2016 | 24.41 | 24.84 | 24.39 | 24.60 | 2,464,251 | +0.46(+1.89%) |
Dec 15, 2016 | 24.34 | 24.69 | 24.06 | 24.15 | 732,193 | -0.27(-1.09%) |
Dec 14, 2016 | 25.11 | 25.11 | 24.41 | 24.41 | 803,147 | -0.66(-2.63%) |
Dec 13, 2016 | 25.19 | 25.31 | 24.74 | 25.07 | 1,328,408 | -0.06(-0.22%) |
Dec 12, 2016 | 25.13 | 25.36 | 24.84 | 25.13 | 1,851,872 | +0.00(+0.00%) |
Dec 09, 2016 | 25.19 | 25.45 | 25.09 | 25.13 | 578,885 | -0.09(-0.36%) |
Dec 08, 2016 | 25.07 | 25.29 | 24.88 | 25.22 | 829,621 | +0.04(+0.14%) |
Dec 07, 2016 | 25.02 | 25.42 | 25.00 | 25.18 | 1,204,272 | +0.22(+0.90%) |
Dec 06, 2016 | 24.77 | 25.15 | 24.64 | 24.96 | 924,781 | +0.26(+1.06%) |
Dec 05, 2016 | 24.52 | 24.85 | 24.52 | 24.70 | 1,450,204 | +0.14(+0.57%) |
Dec 02, 2016 | 24.70 | 24.95 | 24.34 | 24.56 | 1,403,156 | +0.00(+0.00%) |
Dec 01, 2016 | 24.43 | 24.66 | 24.16 | 24.56 | 1,561,214 | -0.08(-0.31%) |
Nov 30, 2016 | 24.51 | 24.79 | 24.45 | 24.63 | 1,556,821 | -0.13(-0.53%) |
Nov 29, 2016 | 24.53 | 24.78 | 24.50 | 24.77 | 1,056,708 | +0.27(+1.10%) |
Nov 28, 2016 | 24.51 | 24.85 | 24.37 | 24.50 | 696,512 | -0.04(-0.17%) |
Nov 25, 2016 | 24.52 | 24.77 | 24.43 | 24.54 | 273,193 | +0.08(+0.34%) |
Nov 23, 2016 | 24.45 | 24.45 | 24.45 | 0 | -0.02(-0.08%) | |
Nov 22, 2016 | 24.03 | 24.51 | 24.00 | 24.48 | 715,731 | +0.56(+2.35%) |
Nov 21, 2016 | 24.23 | 24.47 | 23.82 | 23.91 | 945,206 | -0.24(-1.01%) |
Nov 18, 2016 | 24.29 | 24.43 | 24.08 | 24.16 | 1,186,450 | -0.08(-0.34%) |
Nov 17, 2016 | 24.61 | 24.86 | 24.23 | 24.24 | 820,195 | -0.40(-1.61%) |
Nov 16, 2016 | 24.62 | 24.92 | 24.50 | 24.63 | 475,722 | -0.08(-0.34%) |
Nov 15, 2016 | 25.01 | 25.30 | 24.61 | 24.72 | 1,092,892 | -0.19(-0.75%) |
Nov 14, 2016 | 24.25 | 24.91 | 24.13 | 24.91 | 1,166,936 | +0.54(+2.22%) |
Nov 11, 2016 | 24.18 | 24.81 | 24.16 | 24.36 | 1,123,010 | +0.16(+0.66%) |
Nov 10, 2016 | 24.27 | 24.43 | 23.53 | 24.20 | 1,309,794 | -0.12(-0.51%) |
Nov 09, 2016 | 23.95 | 24.45 | 23.59 | 24.33 | 1,161,516 | -0.35(-1.41%) |
Nov 08, 2016 | 24.40 | 24.74 | 24.27 | 24.68 | 1,319,214 | +0.30(+1.22%) |
Nov 07, 2016 | 24.19 | 24.40 | 24.09 | 24.38 | 1,312,241 | +0.46(+1.94%) |
Nov 04, 2016 | 23.78 | 23.93 | 23.68 | 23.91 | 1,291,411 | +0.18(+0.76%) |
Nov 03, 2016 | 23.69 | 23.84 | 23.55 | 23.73 | 970,370 | +0.03(+0.12%) |
Nov 02, 2016 | 24.24 | 24.38 | 23.70 | 23.70 | 1,193,848 | -0.53(-2.18%) |