Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.21 | 25.40 | 25.08 | 25.37 | 31,738 | -0.03(-0.11%) |
Jan 30, 2017 | 25.62 | 25.62 | 25.13 | 25.40 | 20,205 | -0.55(-2.11%) |
Jan 27, 2017 | 26.01 | 26.01 | 25.57 | 25.95 | 27,318 | -0.03(-0.11%) |
Jan 26, 2017 | 25.53 | 26.22 | 25.26 | 25.97 | 31,422 | +0.38(+1.49%) |
Jan 25, 2017 | 25.49 | 26.04 | 25.08 | 25.59 | 101,647 | +0.16(+0.62%) |
Jan 24, 2017 | 25.18 | 25.56 | 24.79 | 25.44 | 49,457 | +0.24(+0.96%) |
Jan 23, 2017 | 25.41 | 25.41 | 25.06 | 25.19 | 29,904 | -0.17(-0.66%) |
Jan 20, 2017 | 25.09 | 25.79 | 25.09 | 25.36 | 70,623 | +0.18(+0.70%) |
Jan 19, 2017 | 25.57 | 25.99 | 24.91 | 25.18 | 34,452 | -0.59(-2.27%) |
Jan 18, 2017 | 25.18 | 25.97 | 25.10 | 25.77 | 61,341 | +0.52(+2.06%) |
Jan 17, 2017 | 25.52 | 25.54 | 25.07 | 25.25 | 28,747 | -0.50(-1.95%) |
Jan 13, 2017 | 25.75 | 25.75 | 25.75 | 0 | +0.33(+1.32%) | |
Jan 12, 2017 | 25.42 | 25.62 | 25.14 | 25.42 | 23,431 | -0.27(-1.05%) |
Jan 11, 2017 | 25.56 | 25.79 | 25.46 | 25.69 | 38,442 | +0.02(+0.07%) |
Jan 10, 2017 | 25.58 | 25.75 | 25.31 | 25.67 | 26,514 | -0.01(-0.04%) |
Jan 09, 2017 | 25.80 | 25.89 | 25.49 | 25.68 | 28,533 | -0.12(-0.47%) |
Jan 06, 2017 | 26.06 | 26.13 | 24.79 | 25.80 | 22,461 | -0.40(-1.53%) |
Jan 05, 2017 | 25.89 | 26.23 | 25.89 | 26.20 | 25,755 | +0.16(+0.61%) |
Jan 04, 2017 | 25.84 | 26.14 | 25.84 | 26.04 | 23,432 | +0.20(+0.76%) |
Jan 03, 2017 | 26.14 | 26.42 | 25.44 | 25.84 | 40,575 | -0.28(-1.07%) |
Dec 30, 2016 | 26.12 | 26.12 | 26.12 | 0 | -0.12(-0.46%) | |
Dec 29, 2016 | 25.88 | 26.29 | 25.76 | 26.24 | 29,103 | +0.35(+1.36%) |
Dec 28, 2016 | 26.35 | 26.44 | 25.72 | 25.89 | 35,698 | -0.39(-1.49%) |
Dec 27, 2016 | 26.24 | 26.46 | 26.02 | 26.28 | 23,073 | -0.06(-0.21%) |
Dec 23, 2016 | 26.34 | 26.34 | 26.34 | 0 | +0.06(+0.24%) | |
Dec 22, 2016 | 26.83 | 26.83 | 26.14 | 26.27 | 36,922 | -0.74(-2.75%) |
Dec 21, 2016 | 26.58 | 27.06 | 26.05 | 27.02 | 15,009 | +0.38(+1.41%) |
Dec 20, 2016 | 26.96 | 26.96 | 25.83 | 26.64 | 30,482 | -0.06(-0.24%) |
Dec 19, 2016 | 26.22 | 26.99 | 25.79 | 26.70 | 30,117 | +0.36(+1.36%) |
Dec 16, 2016 | 26.47 | 26.64 | 25.76 | 26.35 | 106,734 | -0.05(-0.17%) |
Dec 15, 2016 | 26.31 | 26.81 | 24.30 | 26.39 | 49,584 | -0.01(-0.03%) |
Dec 14, 2016 | 26.80 | 27.03 | 26.11 | 26.40 | 40,607 | -0.51(-1.88%) |
Dec 13, 2016 | 27.18 | 27.33 | 26.71 | 26.91 | 53,491 | +0.29(+1.10%) |
Dec 12, 2016 | 26.84 | 26.92 | 26.36 | 26.61 | 35,047 | -0.22(-0.82%) |
Dec 09, 2016 | 26.61 | 26.91 | 25.89 | 26.83 | 49,559 | +0.39(+1.46%) |
Dec 08, 2016 | 26.66 | 26.70 | 26.28 | 26.45 | 69,101 | -0.06(-0.21%) |
Dec 07, 2016 | 25.33 | 26.75 | 25.18 | 26.50 | 77,298 | +1.08(+4.27%) |
Dec 06, 2016 | 25.54 | 25.67 | 25.09 | 25.42 | 66,066 | +0.06(+0.22%) |
Dec 05, 2016 | 24.77 | 25.70 | 24.65 | 25.36 | 55,496 | +0.81(+3.29%) |
Dec 02, 2016 | 24.77 | 25.16 | 24.46 | 24.55 | 27,264 | -0.17(-0.67%) |
Dec 01, 2016 | 24.83 | 25.22 | 24.35 | 24.72 | 64,447 | +0.06(+0.22%) |
Nov 30, 2016 | 25.54 | 25.54 | 24.42 | 24.66 | 51,677 | -0.67(-2.65%) |
Nov 29, 2016 | 24.86 | 25.61 | 24.85 | 25.33 | 109,063 | +0.55(+2.22%) |
Nov 28, 2016 | 24.61 | 25.00 | 24.15 | 24.78 | 53,932 | +0.17(+0.67%) |
Nov 25, 2016 | 24.51 | 25.19 | 24.51 | 24.62 | 33,700 | -0.16(-0.63%) |
Nov 23, 2016 | 24.77 | 24.77 | 24.77 | 0 | -0.04(-0.15%) | |
Nov 22, 2016 | 24.42 | 25.03 | 24.42 | 24.81 | 47,172 | +0.27(+1.09%) |
Nov 21, 2016 | 24.39 | 24.60 | 24.17 | 24.54 | 33,188 | +0.28(+1.17%) |
Nov 18, 2016 | 24.20 | 24.37 | 23.89 | 24.26 | 46,030 | +0.06(+0.27%) |
Nov 17, 2016 | 24.35 | 24.35 | 23.96 | 24.20 | 42,381 | +0.06(+0.27%) |
Nov 16, 2016 | 24.10 | 24.35 | 24.02 | 24.13 | 55,185 | -0.06(-0.23%) |
Nov 15, 2016 | 23.88 | 24.46 | 23.57 | 24.19 | 63,044 | +0.31(+1.31%) |
Nov 14, 2016 | 24.26 | 24.26 | 23.15 | 23.87 | 43,994 | -0.39(-1.59%) |
Nov 11, 2016 | 23.05 | 24.34 | 22.71 | 24.26 | 59,095 | +1.30(+5.64%) |
Nov 10, 2016 | 22.85 | 22.85 | 22.42 | 22.96 | 54,252 | +0.56(+2.50%) |
Nov 09, 2016 | 21.31 | 22.46 | 21.25 | 22.40 | 39,871 | +0.80(+3.70%) |
Nov 08, 2016 | 21.90 | 21.98 | 21.47 | 21.60 | 41,755 | -0.40(-1.84%) |
Nov 07, 2016 | 21.83 | 22.13 | 21.52 | 22.01 | 59,728 | +0.50(+2.31%) |
Nov 04, 2016 | 21.25 | 21.78 | 21.14 | 21.51 | 49,759 | +0.40(+1.87%) |
Nov 03, 2016 | 20.91 | 21.30 | 20.91 | 21.12 | 51,704 | +0.16(+0.75%) |
Nov 02, 2016 | 21.09 | 21.76 | 20.50 | 20.96 | 38,590 | -0.13(-0.61%) |