Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.77 | 24.87 | 24.70 | 24.87 | 9,450 | +0.11(+0.45%) |
Jan 30, 2017 | 24.75 | 24.81 | 24.71 | 24.76 | 11,009 | -0.14(-0.56%) |
Jan 27, 2017 | 24.90 | 24.96 | 24.86 | 24.90 | 54,143 | -0.06(-0.22%) |
Jan 26, 2017 | 24.97 | 25.03 | 24.93 | 24.95 | 49,867 | -0.04(-0.15%) |
Jan 25, 2017 | 25.04 | 25.04 | 24.93 | 24.99 | 31,822 | +0.08(+0.33%) |
Jan 24, 2017 | 24.76 | 24.93 | 24.61 | 24.91 | 50,042 | +0.22(+0.90%) |
Jan 23, 2017 | 24.60 | 24.74 | 24.59 | 24.69 | 35,822 | -0.07(-0.30%) |
Jan 20, 2017 | 24.77 | 24.78 | 24.64 | 24.76 | 33,710 | +0.08(+0.34%) |
Jan 19, 2017 | 24.63 | 24.75 | 24.59 | 24.68 | 36,188 | -0.12(-0.48%) |
Jan 18, 2017 | 24.73 | 24.80 | 24.68 | 24.80 | 6,480 | +0.11(+0.45%) |
Jan 17, 2017 | 24.80 | 24.80 | 24.61 | 24.69 | 45,367 | -0.07(-0.30%) |
Jan 13, 2017 | 24.76 | 24.76 | 24.76 | 0 | +0.09(+0.38%) | |
Jan 12, 2017 | 24.64 | 24.69 | 24.52 | 24.67 | 34,574 | -0.09(-0.35%) |
Jan 11, 2017 | 24.68 | 24.75 | 24.52 | 24.75 | 58,370 | +0.10(+0.41%) |
Jan 10, 2017 | 24.63 | 24.73 | 24.58 | 24.65 | 45,145 | +0.06(+0.25%) |
Jan 09, 2017 | 24.66 | 24.66 | 24.52 | 24.59 | 4,721 | -0.17(-0.67%) |
Jan 06, 2017 | 24.70 | 24.78 | 24.69 | 24.75 | 23,447 | +0.07(+0.26%) |
Jan 05, 2017 | 24.71 | 24.71 | 24.58 | 24.69 | 4,396 | -0.07(-0.27%) |
Jan 04, 2017 | 24.70 | 24.76 | 24.67 | 24.76 | 19,270 | +0.25(+1.01%) |
Jan 03, 2017 | 24.70 | 24.70 | 24.42 | 24.51 | 10,365 | +0.12(+0.49%) |
Dec 30, 2016 | 24.39 | 24.39 | 24.39 | 0 | +0.00(+0.02%) | |
Dec 29, 2016 | 24.47 | 24.50 | 24.36 | 24.39 | 5,381 | -0.08(-0.32%) |
Dec 28, 2016 | 24.81 | 24.81 | 24.46 | 24.46 | 12,241 | -0.11(-0.45%) |
Dec 27, 2016 | 24.68 | 24.69 | 24.56 | 24.57 | 8,370 | -0.03(-0.12%) |
Dec 23, 2016 | 24.60 | 24.60 | 24.60 | 0 | +0.06(+0.24%) | |
Dec 22, 2016 | 24.55 | 24.57 | 24.51 | 24.54 | 5,893 | -0.11(-0.44%) |
Dec 21, 2016 | 24.70 | 24.70 | 24.63 | 24.65 | 4,594 | -0.00(-0.01%) |
Dec 20, 2016 | 24.64 | 24.74 | 24.64 | 24.66 | 12,573 | +0.22(+0.90%) |
Dec 19, 2016 | 24.65 | 24.65 | 24.44 | 24.44 | 10,524 | -0.06(-0.26%) |
Dec 16, 2016 | 24.67 | 24.67 | 24.42 | 24.50 | 8,597 | -0.04(-0.17%) |
Dec 15, 2016 | 24.56 | 24.64 | 24.47 | 24.54 | 6,645 | +0.06(+0.24%) |
Dec 14, 2016 | 24.61 | 24.73 | 24.48 | 24.48 | 38,170 | -0.22(-0.89%) |
Dec 13, 2016 | 24.77 | 24.77 | 24.70 | 24.70 | 585 | +0.18(+0.72%) |
Dec 12, 2016 | 24.70 | 24.70 | 24.52 | 24.52 | 3,058 | -0.11(-0.45%) |
Dec 09, 2016 | 24.64 | 24.64 | 24.52 | 24.64 | 1,401 | -0.01(-0.04%) |
Dec 08, 2016 | 24.54 | 24.65 | 24.50 | 24.65 | 1,990 | +0.10(+0.41%) |
Dec 07, 2016 | 24.25 | 24.55 | 24.19 | 24.55 | 5,545 | +0.46(+1.90%) |
Dec 06, 2016 | 24.11 | 24.11 | 24.09 | 24.09 | 1,057 | +0.11(+0.44%) |
Dec 05, 2016 | 23.96 | 23.98 | 23.96 | 23.98 | 2,714 | +0.08(+0.33%) |
Dec 02, 2016 | 23.94 | 24.01 | 23.87 | 23.90 | 3,848 | -0.01(-0.05%) |
Dec 01, 2016 | 24.14 | 24.14 | 23.83 | 23.92 | 6,391 | -0.16(-0.64%) |
Nov 30, 2016 | 24.21 | 24.21 | 24.07 | 24.07 | 1,878 | -0.13(-0.54%) |
Nov 29, 2016 | 24.13 | 24.20 | 24.13 | 24.20 | 918 | +0.11(+0.47%) |
Nov 28, 2016 | 24.18 | 24.22 | 24.09 | 24.09 | 3,591 | -0.10(-0.42%) |
Nov 25, 2016 | 24.12 | 24.19 | 24.12 | 24.19 | 1,351 | +0.16(+0.65%) |
Nov 23, 2016 | 24.03 | 24.03 | 24.03 | 0 | +0.03(+0.11%) | |
Nov 22, 2016 | 23.96 | 24.01 | 23.95 | 24.01 | 2,126 | +0.11(+0.44%) |
Nov 21, 2016 | 23.97 | 23.97 | 23.85 | 23.90 | 926 | +0.11(+0.45%) |
Nov 18, 2016 | 23.88 | 23.90 | 23.78 | 23.79 | 9,439 | -0.00(-0.02%) |
Nov 17, 2016 | 23.84 | 23.86 | 23.76 | 23.80 | 5,899 | +0.13(+0.54%) |
Nov 16, 2016 | 23.73 | 23.73 | 23.67 | 23.67 | 993 | -0.17(-0.69%) |
Nov 15, 2016 | 23.68 | 23.83 | 23.68 | 23.83 | 9,720 | +0.24(+1.01%) |
Nov 14, 2016 | 23.65 | 23.65 | 23.60 | 23.60 | 1,288 | +0.02(+0.08%) |
Nov 11, 2016 | 23.50 | 23.58 | 23.39 | 23.58 | 3,787 | +0.08(+0.35%) |
Nov 10, 2016 | 23.70 | 23.70 | 23.46 | 23.50 | 8,293 | -0.02(-0.10%) |
Nov 09, 2016 | 23.36 | 23.52 | 22.99 | 23.52 | 4,996 | +0.12(+0.53%) |
Nov 08, 2016 | 23.46 | 23.46 | 23.40 | 23.40 | 4,748 | +0.12(+0.51%) |
Nov 07, 2016 | 23.18 | 23.28 | 23.15 | 23.28 | 3,592 | +0.41(+1.79%) |
Nov 04, 2016 | 22.91 | 22.98 | 22.75 | 22.87 | 1,533 | +0.00(+0.00%) |
Nov 03, 2016 | 22.95 | 22.99 | 22.87 | 22.87 | 4,078 | -0.13(-0.55%) |
Nov 02, 2016 | 22.94 | 23.03 | 22.94 | 22.99 | 12,767 | -0.08(-0.36%) |