Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.80 | 26.16 | 25.68 | 26.16 | 515,046 | +0.45(+1.76%) |
Jan 30, 2017 | 25.64 | 25.70 | 25.51 | 25.70 | 613,129 | +0.14(+0.55%) |
Jan 27, 2017 | 25.80 | 25.80 | 25.51 | 25.56 | 278,935 | -0.17(-0.67%) |
Jan 26, 2017 | 25.86 | 25.92 | 25.62 | 25.73 | 469,294 | -0.11(-0.42%) |
Jan 25, 2017 | 25.89 | 25.98 | 25.74 | 25.84 | 434,449 | -0.04(-0.15%) |
Jan 24, 2017 | 25.78 | 26.01 | 25.77 | 25.88 | 542,010 | +0.09(+0.33%) |
Jan 23, 2017 | 25.88 | 26.08 | 25.74 | 25.80 | 618,985 | -0.13(-0.51%) |
Jan 20, 2017 | 25.93 | 26.13 | 25.81 | 25.93 | 334,151 | +0.09(+0.33%) |
Jan 19, 2017 | 26.16 | 26.20 | 25.78 | 25.84 | 279,689 | -0.36(-1.37%) |
Jan 18, 2017 | 26.19 | 26.41 | 26.12 | 26.20 | 607,677 | -0.05(-0.18%) |
Jan 17, 2017 | 26.20 | 26.48 | 26.12 | 26.25 | 458,850 | +0.16(+0.60%) |
Jan 13, 2017 | 26.09 | 26.09 | 26.09 | 0 | -0.07(-0.27%) | |
Jan 12, 2017 | 26.16 | 26.17 | 25.88 | 26.16 | 618,751 | -0.02(-0.09%) |
Jan 11, 2017 | 25.83 | 26.26 | 25.80 | 26.19 | 702,435 | +0.36(+1.39%) |
Jan 10, 2017 | 25.66 | 25.88 | 25.55 | 25.83 | 688,326 | +0.19(+0.73%) |
Jan 09, 2017 | 26.07 | 26.07 | 25.58 | 25.64 | 778,500 | -0.40(-1.53%) |
Jan 06, 2017 | 25.60 | 26.12 | 25.60 | 26.04 | 616,030 | +0.34(+1.34%) |
Jan 05, 2017 | 25.79 | 25.90 | 25.52 | 25.69 | 1,501,481 | -0.09(-0.36%) |
Jan 04, 2017 | 25.72 | 26.12 | 25.65 | 25.79 | 933,723 | +0.10(+0.40%) |
Jan 03, 2017 | 25.80 | 25.83 | 25.47 | 25.69 | 568,191 | -0.15(-0.57%) |
Dec 30, 2016 | 25.83 | 25.83 | 25.83 | 0 | -0.23(-0.87%) | |
Dec 29, 2016 | 25.82 | 26.08 | 25.76 | 26.06 | 722,933 | +0.30(+1.18%) |
Dec 28, 2016 | 26.15 | 26.15 | 25.63 | 25.76 | 721,238 | -0.41(-1.58%) |
Dec 27, 2016 | 26.23 | 26.28 | 26.14 | 26.17 | 377,813 | -0.09(-0.36%) |
Dec 23, 2016 | 26.26 | 26.26 | 26.26 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 26.30 | 26.30 | 26.12 | 26.28 | 403,482 | -0.01(-0.03%) |
Dec 21, 2016 | 26.24 | 26.62 | 26.09 | 26.29 | 583,745 | +0.05(+0.18%) |
Dec 20, 2016 | 26.27 | 26.48 | 26.06 | 26.24 | 739,151 | -0.15(-0.56%) |
Dec 19, 2016 | 26.16 | 26.46 | 26.09 | 26.39 | 849,282 | +0.32(+1.23%) |
Dec 16, 2016 | 25.76 | 26.14 | 25.67 | 26.07 | 1,773,585 | +0.30(+1.18%) |
Dec 15, 2016 | 25.27 | 25.77 | 25.24 | 25.76 | 612,218 | +0.41(+1.63%) |
Dec 14, 2016 | 26.03 | 26.21 | 25.30 | 25.35 | 759,122 | -0.47(-1.82%) |
Dec 13, 2016 | 25.83 | 26.00 | 25.52 | 25.82 | 791,626 | +0.09(+0.36%) |
Dec 12, 2016 | 25.36 | 25.87 | 25.23 | 25.73 | 989,662 | +0.40(+1.57%) |
Dec 09, 2016 | 25.29 | 25.38 | 25.00 | 25.33 | 846,913 | +0.05(+0.19%) |
Dec 08, 2016 | 24.39 | 25.55 | 24.24 | 25.28 | 1,397,961 | +0.82(+3.35%) |
Dec 07, 2016 | 24.19 | 24.47 | 24.00 | 24.46 | 1,456,021 | +0.30(+1.23%) |
Dec 06, 2016 | 24.66 | 24.69 | 24.09 | 24.16 | 1,051,563 | -0.40(-1.62%) |
Dec 05, 2016 | 24.50 | 24.58 | 24.25 | 24.56 | 455,736 | +0.04(+0.16%) |
Dec 02, 2016 | 24.16 | 24.52 | 24.16 | 24.52 | 580,992 | +0.52(+2.18%) |
Dec 01, 2016 | 23.98 | 24.03 | 23.64 | 24.00 | 610,383 | -0.06(-0.26%) |
Nov 30, 2016 | 24.61 | 24.61 | 24.05 | 24.06 | 951,799 | -0.70(-2.84%) |
Nov 29, 2016 | 24.46 | 24.95 | 24.46 | 24.76 | 850,340 | +0.26(+1.05%) |
Nov 28, 2016 | 24.04 | 24.57 | 24.04 | 24.51 | 807,265 | +0.52(+2.15%) |
Nov 25, 2016 | 23.89 | 24.17 | 23.84 | 23.99 | 286,064 | +0.12(+0.49%) |
Nov 23, 2016 | 23.87 | 23.87 | 23.87 | 0 | -0.07(-0.29%) | |
Nov 22, 2016 | 23.63 | 23.96 | 23.51 | 23.94 | 677,414 | +0.23(+0.99%) |
Nov 21, 2016 | 23.26 | 23.71 | 23.24 | 23.71 | 816,104 | +0.51(+2.19%) |
Nov 18, 2016 | 23.11 | 23.24 | 22.99 | 23.20 | 700,862 | +0.09(+0.41%) |
Nov 17, 2016 | 23.06 | 23.26 | 22.97 | 23.11 | 498,149 | -0.07(-0.30%) |
Nov 16, 2016 | 22.99 | 23.19 | 22.77 | 23.18 | 1,069,630 | +0.19(+0.81%) |
Nov 15, 2016 | 22.77 | 23.00 | 22.71 | 22.99 | 800,156 | +0.29(+1.26%) |
Nov 14, 2016 | 22.61 | 22.72 | 22.44 | 22.71 | 582,805 | -0.03(-0.14%) |
Nov 11, 2016 | 22.36 | 22.82 | 22.36 | 22.74 | 764,302 | +0.36(+1.59%) |
Nov 10, 2016 | 22.65 | 22.65 | 22.03 | 22.38 | 1,023,696 | -0.30(-1.33%) |
Nov 09, 2016 | 22.83 | 22.86 | 22.58 | 22.68 | 640,653 | -0.52(-2.23%) |
Nov 08, 2016 | 23.07 | 23.28 | 22.95 | 23.20 | 724,723 | +0.15(+0.64%) |
Nov 07, 2016 | 22.58 | 23.07 | 22.28 | 23.05 | 748,871 | +0.80(+3.61%) |
Nov 04, 2016 | 22.20 | 22.49 | 22.20 | 22.25 | 678,412 | +0.12(+0.52%) |
Nov 03, 2016 | 22.13 | 22.27 | 21.98 | 22.13 | 595,752 | +0.05(+0.21%) |
Nov 02, 2016 | 22.37 | 22.37 | 21.99 | 22.09 | 624,080 | -0.32(-1.45%) |