Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2017 | 26.36 | 25 | +0.24(+0.92%) | |||
Jan 27, 2017 | 26.18 | 26.18 | 26.00 | 26.12 | 2,304 | -0.26(-0.97%) |
Jan 25, 2017 | 26.37 | 50 | +0.21(+0.79%) | |||
Jan 24, 2017 | 26.31 | 26.31 | 26.17 | 26.17 | 1,316 | -0.25(-0.93%) |
Jan 23, 2017 | 26.41 | 26.41 | 26.41 | 26.41 | 632 | -0.00(-0.00%) |
Jan 20, 2017 | 26.41 | 26.41 | 26.41 | 26.41 | 1,721 | +0.15(+0.56%) |
Jan 19, 2017 | 26.26 | 26.29 | 26.26 | 26.26 | 5,038 | +0.06(+0.23%) |
Jan 18, 2017 | 26.26 | 26.26 | 26.21 | 26.21 | 506 | -0.07(-0.26%) |
Jan 17, 2017 | 26.41 | 26.41 | 26.22 | 26.27 | 3,063 | -0.08(-0.31%) |
Jan 13, 2017 | 26.36 | 26.36 | 26.36 | 0 | +0.09(+0.36%) | |
Jan 12, 2017 | 26.26 | 26.26 | 26.26 | 26.26 | 470 | +0.04(+0.14%) |
Jan 11, 2017 | 26.07 | 26.23 | 26.05 | 26.23 | 8,371 | +0.16(+0.61%) |
Jan 10, 2017 | 26.06 | 26.07 | 26.00 | 26.07 | 4,957 | +0.07(+0.27%) |
Jan 09, 2017 | 25.93 | 26.05 | 25.93 | 26.00 | 3,240 | -0.00(-0.00%) |
Jan 06, 2017 | 25.96 | 26.00 | 25.96 | 26.00 | 5,165 | -0.07(-0.27%) |
Jan 05, 2017 | 26.00 | 26.07 | 25.90 | 26.07 | 1,493 | -0.15(-0.56%) |
Jan 04, 2017 | 25.86 | 26.22 | 25.85 | 26.22 | 6,259 | +0.36(+1.37%) |
Jan 03, 2017 | 25.82 | 25.93 | 25.75 | 25.86 | 6,031 | -0.06(-0.25%) |
Dec 30, 2016 | 25.92 | 25.92 | 25.92 | 0 | +0.24(+0.94%) | |
Dec 29, 2016 | 25.82 | 25.85 | 25.68 | 25.68 | 24,347 | -0.14(-0.54%) |
Dec 28, 2016 | 25.81 | 26.04 | 25.81 | 25.82 | 14,492 | -0.03(-0.11%) |
Dec 27, 2016 | 25.90 | 25.97 | 25.82 | 25.85 | 8,924 | -0.04(-0.15%) |
Dec 23, 2016 | 25.89 | 25.89 | 25.89 | 0 | -0.07(-0.25%) | |
Dec 22, 2016 | 25.92 | 26.02 | 25.92 | 25.95 | 6,309 | -0.05(-0.20%) |
Dec 21, 2016 | 25.90 | 26.06 | 25.89 | 26.01 | 3,645 | -0.17(-0.64%) |
Dec 20, 2016 | 26.06 | 26.18 | 26.03 | 26.18 | 4,826 | +0.15(+0.57%) |
Dec 19, 2016 | 26.06 | 26.06 | 25.94 | 26.03 | 2,116 | -0.02(-0.08%) |
Dec 16, 2016 | 25.85 | 26.05 | 25.82 | 26.05 | 22,679 | +0.22(+0.87%) |
Dec 15, 2016 | 25.84 | 25.85 | 25.82 | 25.82 | 3,300 | -0.03(-0.10%) |
Dec 14, 2016 | 25.85 | 25.85 | 25.85 | 25.85 | 1,015 | +0.11(+0.42%) |
Dec 13, 2016 | 25.86 | 25.86 | 25.74 | 25.74 | 3,244 | -0.06(-0.23%) |
Dec 12, 2016 | 25.84 | 25.84 | 25.78 | 25.80 | 4,973 | -0.05(-0.19%) |
Dec 08, 2016 | 25.85 | 25.85 | 25.85 | 0 | +0.06(+0.22%) | |
Dec 07, 2016 | 25.80 | 25.80 | 25.79 | 25.79 | 658 | -0.05(-0.19%) |
Dec 06, 2016 | 25.84 | 25.84 | 25.84 | 25.84 | 582 | +0.07(+0.27%) |
Dec 05, 2016 | 25.86 | 25.86 | 25.77 | 25.77 | 3,124 | -0.09(-0.34%) |
Dec 02, 2016 | 25.86 | 25.86 | 25.86 | 25.86 | 2,354 | -0.01(-0.04%) |
Dec 01, 2016 | 25.81 | 25.87 | 25.81 | 25.87 | 397 | -0.00(-0.00%) |
Nov 30, 2016 | 25.88 | 25.88 | 25.76 | 25.87 | 7,275 | -0.01(-0.04%) |
Nov 29, 2016 | 25.71 | 25.88 | 25.71 | 25.88 | 35,222 | -0.22(-0.83%) |
Nov 28, 2016 | 26.10 | 26.11 | 26.09 | 26.10 | 506 | +0.23(+0.88%) |
Nov 23, 2016 | 25.87 | 25.87 | 25.87 | 0 | -0.31(-1.17%) | |
Nov 22, 2016 | 26.26 | 26.27 | 26.18 | 26.18 | 999 | -0.14(-0.52%) |
Nov 21, 2016 | 26.26 | 26.31 | 26.26 | 26.31 | 810 | +0.18(+0.67%) |
Nov 18, 2016 | 26.16 | 26.25 | 26.13 | 26.14 | 3,150 | -0.04(-0.15%) |
Nov 17, 2016 | 26.18 | 26.18 | 26.18 | 26.18 | 101 | +0.06(+0.23%) |
Nov 16, 2016 | 26.24 | 26.24 | 26.12 | 26.12 | 2,126 | -0.05(-0.20%) |
Nov 15, 2016 | 26.22 | 26.22 | 26.12 | 26.17 | 2,126 | -0.05(-0.18%) |
Nov 14, 2016 | 26.22 | 26.22 | 26.22 | 26.22 | 3,443 | +0.02(+0.07%) |
Nov 11, 2016 | 26.22 | 26.22 | 26.18 | 26.20 | 1,726 | +0.03(+0.13%) |
Nov 10, 2016 | 26.22 | 26.22 | 26.12 | 26.16 | 541 | +0.13(+0.49%) |
Nov 09, 2016 | 26.26 | 26.26 | 25.98 | 26.04 | 3,220 | -0.18(-0.69%) |
Nov 07, 2016 | 26.22 | 126 | -0.14(-0.55%) | |||
Nov 03, 2016 | 26.36 | 26.36 | 26.36 | 0 | +0.07(+0.28%) | |
Nov 02, 2016 | 26.28 | 26.29 | 26.28 | 26.29 | 430 | -0.02(-0.07%) |