Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.78 | 26.15 | 25.67 | 26.14 | 515,288 | +0.45(+1.76%) |
Jan 30, 2017 | 25.63 | 25.69 | 25.50 | 25.69 | 613,418 | +0.14(+0.55%) |
Jan 27, 2017 | 25.79 | 25.79 | 25.49 | 25.55 | 279,067 | -0.17(-0.67%) |
Jan 26, 2017 | 25.85 | 25.91 | 25.60 | 25.72 | 469,514 | -0.11(-0.42%) |
Jan 25, 2017 | 25.88 | 25.96 | 25.73 | 25.83 | 434,653 | -0.04(-0.15%) |
Jan 24, 2017 | 25.77 | 26.00 | 25.76 | 25.87 | 542,265 | +0.09(+0.33%) |
Jan 23, 2017 | 25.87 | 26.06 | 25.73 | 25.78 | 619,277 | -0.13(-0.51%) |
Jan 20, 2017 | 25.92 | 26.12 | 25.80 | 25.92 | 334,308 | +0.09(+0.33%) |
Jan 19, 2017 | 26.14 | 26.19 | 25.76 | 25.83 | 279,821 | -0.36(-1.37%) |
Jan 18, 2017 | 26.17 | 26.39 | 26.10 | 26.19 | 607,963 | -0.05(-0.18%) |
Jan 17, 2017 | 26.19 | 26.47 | 26.11 | 26.24 | 459,065 | +0.16(+0.60%) |
Jan 13, 2017 | 26.08 | 26.08 | 26.08 | 0 | -0.07(-0.27%) | |
Jan 12, 2017 | 26.14 | 26.16 | 25.87 | 26.15 | 619,042 | -0.02(-0.09%) |
Jan 11, 2017 | 25.82 | 26.24 | 25.78 | 26.17 | 702,766 | +0.36(+1.39%) |
Jan 10, 2017 | 25.64 | 25.87 | 25.53 | 25.81 | 688,650 | +0.19(+0.73%) |
Jan 09, 2017 | 26.06 | 26.06 | 25.57 | 25.63 | 778,867 | -0.40(-1.53%) |
Jan 06, 2017 | 25.59 | 26.10 | 25.59 | 26.03 | 616,320 | +0.34(+1.34%) |
Jan 05, 2017 | 25.78 | 25.89 | 25.51 | 25.68 | 1,502,188 | -0.09(-0.36%) |
Jan 04, 2017 | 25.71 | 26.11 | 25.64 | 25.78 | 934,163 | +0.10(+0.40%) |
Jan 03, 2017 | 25.78 | 25.82 | 25.46 | 25.67 | 568,459 | -0.15(-0.57%) |
Dec 30, 2016 | 25.82 | 25.82 | 25.82 | 0 | -0.23(-0.87%) | |
Dec 29, 2016 | 25.81 | 26.07 | 25.75 | 26.05 | 723,273 | +0.30(+1.18%) |
Dec 28, 2016 | 26.13 | 26.13 | 25.62 | 25.74 | 721,577 | -0.41(-1.58%) |
Dec 27, 2016 | 26.21 | 26.27 | 26.13 | 26.16 | 377,990 | -0.09(-0.36%) |
Dec 23, 2016 | 26.25 | 26.25 | 26.25 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 26.28 | 26.29 | 26.10 | 26.27 | 403,672 | -0.01(-0.03%) |
Dec 21, 2016 | 26.23 | 26.61 | 26.08 | 26.28 | 584,020 | +0.05(+0.18%) |
Dec 20, 2016 | 26.26 | 26.47 | 26.05 | 26.23 | 739,499 | -0.15(-0.56%) |
Dec 19, 2016 | 26.14 | 26.45 | 26.08 | 26.38 | 849,681 | +0.32(+1.23%) |
Dec 16, 2016 | 25.75 | 26.13 | 25.66 | 26.06 | 1,774,420 | +0.30(+1.18%) |
Dec 15, 2016 | 25.26 | 25.76 | 25.23 | 25.75 | 612,506 | +0.41(+1.63%) |
Dec 14, 2016 | 26.02 | 26.20 | 25.29 | 25.34 | 759,479 | -0.47(-1.82%) |
Dec 13, 2016 | 25.81 | 25.99 | 25.51 | 25.81 | 791,999 | +0.09(+0.36%) |
Dec 12, 2016 | 25.35 | 25.85 | 25.22 | 25.71 | 990,128 | +0.40(+1.57%) |
Dec 09, 2016 | 25.28 | 25.37 | 24.99 | 25.32 | 847,312 | +0.05(+0.19%) |
Dec 08, 2016 | 24.38 | 25.54 | 24.23 | 25.27 | 1,398,619 | +0.82(+3.35%) |
Dec 07, 2016 | 24.17 | 24.46 | 23.99 | 24.45 | 1,456,706 | +0.30(+1.23%) |
Dec 06, 2016 | 24.65 | 24.67 | 24.08 | 24.15 | 1,052,058 | -0.40(-1.62%) |
Dec 05, 2016 | 24.49 | 24.57 | 24.24 | 24.55 | 455,951 | +0.04(+0.16%) |
Dec 02, 2016 | 24.14 | 24.51 | 24.14 | 24.51 | 581,265 | +0.52(+2.18%) |
Dec 01, 2016 | 23.97 | 24.02 | 23.63 | 23.99 | 610,671 | -0.06(-0.26%) |
Nov 30, 2016 | 24.60 | 24.60 | 24.04 | 24.05 | 952,247 | -0.70(-2.84%) |
Nov 29, 2016 | 24.45 | 24.94 | 24.45 | 24.75 | 850,740 | +0.26(+1.05%) |
Nov 28, 2016 | 24.03 | 24.56 | 24.03 | 24.50 | 807,645 | +0.52(+2.15%) |
Nov 25, 2016 | 23.88 | 24.16 | 23.83 | 23.98 | 286,199 | +0.12(+0.49%) |
Nov 23, 2016 | 23.86 | 23.86 | 23.86 | 0 | -0.07(-0.29%) | |
Nov 22, 2016 | 23.62 | 23.95 | 23.50 | 23.93 | 677,733 | +0.23(+0.99%) |
Nov 21, 2016 | 23.25 | 23.70 | 23.23 | 23.70 | 816,488 | +0.51(+2.19%) |
Nov 18, 2016 | 23.10 | 23.23 | 22.98 | 23.19 | 701,192 | +0.09(+0.41%) |
Nov 17, 2016 | 23.05 | 23.25 | 22.96 | 23.10 | 498,384 | -0.07(-0.30%) |
Nov 16, 2016 | 22.98 | 23.18 | 22.76 | 23.17 | 1,070,133 | +0.19(+0.81%) |
Nov 15, 2016 | 22.76 | 22.99 | 22.70 | 22.98 | 800,532 | +0.29(+1.26%) |
Nov 14, 2016 | 22.60 | 22.71 | 22.43 | 22.70 | 583,079 | -0.03(-0.14%) |
Nov 11, 2016 | 22.35 | 22.81 | 22.35 | 22.73 | 764,661 | +0.36(+1.59%) |
Nov 10, 2016 | 22.64 | 22.64 | 22.02 | 22.37 | 1,024,178 | -0.30(-1.33%) |
Nov 09, 2016 | 22.82 | 22.85 | 22.57 | 22.67 | 640,954 | -0.52(-2.23%) |
Nov 08, 2016 | 23.06 | 23.27 | 22.94 | 23.19 | 725,064 | +0.15(+0.64%) |
Nov 07, 2016 | 22.57 | 23.06 | 22.27 | 23.04 | 749,223 | +0.80(+3.61%) |
Nov 04, 2016 | 22.19 | 22.48 | 22.19 | 22.24 | 678,731 | +0.12(+0.52%) |
Nov 03, 2016 | 22.12 | 22.26 | 21.97 | 22.12 | 596,033 | +0.05(+0.21%) |
Nov 02, 2016 | 22.36 | 22.36 | 21.98 | 22.08 | 624,373 | -0.32(-1.45%) |