Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.88 | 25.54 | 24.82 | 25.38 | 203,255 | +0.46(+1.84%) |
Jan 30, 2017 | 25.28 | 25.28 | 24.64 | 24.92 | 205,300 | -0.53(-2.08%) |
Jan 27, 2017 | 25.60 | 25.69 | 25.23 | 25.45 | 139,739 | -0.19(-0.74%) |
Jan 26, 2017 | 26.01 | 26.15 | 25.56 | 25.64 | 149,831 | -0.38(-1.46%) |
Jan 25, 2017 | 26.08 | 26.39 | 25.93 | 26.02 | 240,761 | +0.18(+0.70%) |
Jan 24, 2017 | 25.53 | 26.10 | 25.34 | 25.84 | 370,729 | +0.43(+1.69%) |
Jan 23, 2017 | 25.22 | 25.46 | 24.93 | 25.41 | 324,150 | +0.03(+0.12%) |
Jan 20, 2017 | 25.15 | 25.48 | 25.15 | 25.38 | 196,764 | +0.25(+0.99%) |
Jan 19, 2017 | 25.58 | 25.58 | 24.96 | 25.13 | 325,231 | -0.38(-1.49%) |
Jan 18, 2017 | 25.43 | 25.67 | 25.28 | 25.51 | 268,558 | +0.27(+1.07%) |
Jan 17, 2017 | 25.56 | 25.65 | 25.20 | 25.24 | 287,328 | -0.44(-1.71%) |
Jan 13, 2017 | 25.68 | 25.68 | 25.68 | 0 | +0.22(+0.86%) | |
Jan 12, 2017 | 25.50 | 25.65 | 25.13 | 25.46 | 259,514 | -0.17(-0.66%) |
Jan 11, 2017 | 25.77 | 25.82 | 25.47 | 25.63 | 179,245 | -0.04(-0.16%) |
Jan 10, 2017 | 25.47 | 25.76 | 25.39 | 25.67 | 312,366 | +0.17(+0.67%) |
Jan 09, 2017 | 25.17 | 25.55 | 24.91 | 25.50 | 321,079 | +0.35(+1.39%) |
Jan 06, 2017 | 25.56 | 25.66 | 25.14 | 25.15 | 202,536 | -0.45(-1.75%) |
Jan 05, 2017 | 25.90 | 26.10 | 25.57 | 25.60 | 246,605 | -0.33(-1.27%) |
Jan 04, 2017 | 25.64 | 26.07 | 25.36 | 25.93 | 380,681 | +0.29(+1.13%) |
Jan 03, 2017 | 25.77 | 26.29 | 25.34 | 25.64 | 386,426 | +0.07(+0.27%) |
Dec 30, 2016 | 25.57 | 25.57 | 25.57 | 0 | -0.23(-0.89%) | |
Dec 29, 2016 | 25.86 | 26.11 | 25.79 | 25.80 | 247,119 | +0.04(+0.15%) |
Dec 28, 2016 | 26.23 | 26.34 | 25.74 | 25.76 | 241,222 | -0.41(-1.56%) |
Dec 27, 2016 | 26.24 | 26.44 | 25.98 | 26.17 | 161,371 | +0.03(+0.11%) |
Dec 23, 2016 | 26.14 | 26.14 | 26.14 | 0 | -0.13(-0.49%) | |
Dec 22, 2016 | 25.65 | 26.59 | 25.40 | 26.27 | 490,793 | +0.87(+3.42%) |
Dec 21, 2016 | 25.29 | 25.55 | 24.93 | 25.40 | 437,570 | +0.20(+0.79%) |
Dec 20, 2016 | 24.73 | 25.32 | 24.71 | 25.20 | 621,694 | +0.64(+2.60%) |
Dec 19, 2016 | 24.45 | 24.77 | 24.34 | 24.56 | 338,694 | +0.03(+0.12%) |
Dec 16, 2016 | 24.60 | 25.05 | 24.49 | 24.53 | 509,398 | -0.01(-0.04%) |
Dec 15, 2016 | 24.16 | 24.66 | 23.97 | 24.54 | 428,500 | +0.44(+1.82%) |
Dec 14, 2016 | 23.86 | 24.49 | 23.86 | 24.10 | 420,618 | -0.61(-2.46%) |
Dec 13, 2016 | 25.20 | 25.41 | 24.67 | 24.71 | 240,378 | -0.28(-1.12%) |
Dec 12, 2016 | 24.90 | 25.36 | 24.89 | 24.99 | 262,627 | -0.18(-0.71%) |
Dec 09, 2016 | 25.24 | 25.39 | 24.75 | 25.17 | 435,505 | -0.96(-3.67%) |
Dec 08, 2016 | 25.70 | 26.41 | 25.60 | 26.13 | 321,357 | +0.47(+1.83%) |
Dec 07, 2016 | 25.07 | 25.84 | 24.99 | 25.66 | 534,148 | +0.50(+1.98%) |
Dec 06, 2016 | 24.86 | 25.25 | 24.80 | 25.16 | 736,866 | +0.26(+1.04%) |
Dec 05, 2016 | 24.79 | 25.03 | 24.78 | 24.90 | 367,468 | +0.30(+1.22%) |
Dec 02, 2016 | 24.19 | 25.16 | 24.06 | 24.60 | 417,317 | -0.07(-0.28%) |
Dec 01, 2016 | 25.38 | 25.38 | 24.52 | 24.67 | 400,805 | -0.51(-2.02%) |
Nov 30, 2016 | 25.25 | 25.53 | 25.10 | 25.18 | 833,435 | -0.02(-0.08%) |
Nov 29, 2016 | 25.09 | 25.36 | 24.71 | 25.20 | 564,760 | +0.13(+0.52%) |
Nov 28, 2016 | 25.05 | 25.35 | 24.90 | 25.07 | 305,190 | -0.06(-0.24%) |
Nov 25, 2016 | 25.11 | 25.17 | 24.96 | 25.13 | 80,085 | +0.08(+0.32%) |
Nov 23, 2016 | 25.05 | 25.05 | 25.05 | 0 | +0.37(+1.50%) | |
Nov 22, 2016 | 24.40 | 24.75 | 24.28 | 24.68 | 373,678 | +0.27(+1.10%) |
Nov 21, 2016 | 24.10 | 24.79 | 24.05 | 24.41 | 810,366 | +0.44(+1.83%) |
Nov 18, 2016 | 23.33 | 23.97 | 23.33 | 23.97 | 1,122,104 | +0.63(+2.69%) |
Nov 17, 2016 | 23.05 | 23.56 | 23.04 | 23.35 | 565,182 | +0.22(+0.95%) |
Nov 16, 2016 | 22.70 | 23.28 | 22.61 | 23.13 | 455,671 | +0.31(+1.36%) |
Nov 15, 2016 | 22.37 | 22.96 | 22.37 | 22.82 | 262,983 | +0.30(+1.33%) |
Nov 14, 2016 | 22.41 | 23.15 | 22.37 | 22.52 | 455,435 | +0.11(+0.49%) |
Nov 11, 2016 | 21.38 | 22.46 | 21.31 | 22.41 | 458,968 | +1.08(+5.05%) |
Nov 10, 2016 | 21.01 | 21.66 | 20.75 | 21.33 | 713,714 | +0.64(+3.09%) |
Nov 09, 2016 | 20.01 | 20.72 | 19.77 | 20.69 | 503,507 | +0.33(+1.62%) |
Nov 08, 2016 | 20.12 | 20.54 | 19.99 | 20.36 | 554,747 | -0.04(-0.20%) |
Nov 07, 2016 | 20.04 | 20.43 | 20.02 | 20.40 | 627,050 | +0.66(+3.34%) |
Nov 04, 2016 | 19.62 | 20.16 | 19.62 | 19.74 | 765,281 | +0.11(+0.56%) |
Nov 03, 2016 | 19.90 | 19.92 | 19.41 | 19.63 | 1,055,763 | -0.61(-3.01%) |
Nov 02, 2016 | 19.33 | 20.90 | 19.32 | 20.24 | 2,067,219 | +2.48(+13.93%) |