Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.73 | 25.73 | 25.63 | 25.66 | 297,178 | +0.00(+0.02%) |
Jan 30, 2017 | 25.66 | 25.67 | 25.62 | 25.66 | 559,822 | -0.00(-0.02%) |
Jan 27, 2017 | 25.68 | 25.69 | 25.65 | 25.66 | 338,723 | -0.00(-0.02%) |
Jan 26, 2017 | 25.65 | 25.69 | 25.65 | 25.66 | 277,529 | -0.00(-0.02%) |
Jan 25, 2017 | 25.65 | 25.68 | 25.61 | 25.67 | 485,504 | +0.02(+0.10%) |
Jan 24, 2017 | 25.63 | 25.66 | 25.59 | 25.64 | 736,689 | +0.03(+0.13%) |
Jan 23, 2017 | 25.59 | 25.62 | 25.58 | 25.61 | 561,171 | +0.03(+0.13%) |
Jan 20, 2017 | 25.58 | 25.59 | 25.57 | 25.58 | 236,289 | -0.01(-0.03%) |
Jan 19, 2017 | 25.58 | 25.60 | 25.57 | 25.58 | 184,820 | +0.01(+0.03%) |
Jan 18, 2017 | 25.58 | 25.59 | 25.57 | 25.58 | 184,542 | +0.01(+0.03%) |
Jan 17, 2017 | 25.58 | 25.59 | 25.57 | 25.57 | 230,229 | +0.00(+0.00%) |
Jan 13, 2017 | 25.57 | 25.57 | 25.57 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 25.58 | 25.59 | 25.57 | 25.58 | 284,012 | +0.00(+0.00%) |
Jan 11, 2017 | 25.57 | 25.60 | 25.56 | 25.58 | 1,360,761 | +0.02(+0.07%) |
Jan 10, 2017 | 25.59 | 25.60 | 25.56 | 25.56 | 128,046 | -0.03(-0.13%) |
Jan 09, 2017 | 25.58 | 25.59 | 25.55 | 25.59 | 153,706 | +0.03(+0.13%) |
Jan 06, 2017 | 25.57 | 25.58 | 25.55 | 25.56 | 134,266 | +0.01(+0.03%) |
Jan 05, 2017 | 25.58 | 25.59 | 25.55 | 25.55 | 208,863 | -0.02(-0.07%) |
Jan 04, 2017 | 25.59 | 25.60 | 25.55 | 25.57 | 293,360 | +0.01(+0.03%) |
Jan 03, 2017 | 25.58 | 25.63 | 25.54 | 25.56 | 1,557,733 | -0.03(-0.10%) |
Dec 30, 2016 | 25.58 | 25.58 | 25.58 | 0 | -0.03(-0.10%) | |
Dec 29, 2016 | 25.62 | 25.62 | 25.59 | 25.61 | 117,054 | +0.03(+0.10%) |
Dec 28, 2016 | 25.66 | 25.67 | 25.58 | 25.58 | 183,329 | +0.00(+0.01%) |
Dec 27, 2016 | 25.61 | 25.61 | 25.57 | 25.58 | 252,269 | -0.01(-0.03%) |
Dec 23, 2016 | 25.59 | 25.59 | 25.59 | 0 | +0.07(+0.26%) | |
Dec 22, 2016 | 25.61 | 25.62 | 25.52 | 25.52 | 122,671 | -0.08(-0.33%) |
Dec 21, 2016 | 25.60 | 25.62 | 25.59 | 25.61 | 112,467 | +0.02(+0.06%) |
Dec 20, 2016 | 25.65 | 25.65 | 25.59 | 25.59 | 492,331 | +0.08(+0.30%) |
Dec 19, 2016 | 25.58 | 25.61 | 25.51 | 25.51 | 155,833 | -0.05(-0.20%) |
Dec 16, 2016 | 25.56 | 25.59 | 25.55 | 25.56 | 151,719 | +0.04(+0.16%) |
Dec 15, 2016 | 25.56 | 25.56 | 25.52 | 25.52 | 341,991 | -0.00(-0.02%) |
Dec 14, 2016 | 25.56 | 25.57 | 25.51 | 25.53 | 675,758 | -0.01(-0.05%) |
Dec 13, 2016 | 25.57 | 25.58 | 25.54 | 25.54 | 149,170 | -0.02(-0.10%) |
Dec 12, 2016 | 25.56 | 25.57 | 25.55 | 25.56 | 148,561 | +0.02(+0.07%) |
Dec 09, 2016 | 25.56 | 25.57 | 25.55 | 25.55 | 80,560 | -0.02(-0.08%) |
Dec 08, 2016 | 25.58 | 25.58 | 25.56 | 25.57 | 118,874 | +0.06(+0.25%) |
Dec 07, 2016 | 25.56 | 25.59 | 25.51 | 25.51 | 125,468 | -0.06(-0.23%) |
Dec 06, 2016 | 25.56 | 25.59 | 25.56 | 25.56 | 93,463 | +0.01(+0.03%) |
Dec 05, 2016 | 25.60 | 25.60 | 25.56 | 25.56 | 107,793 | -0.01(-0.03%) |
Dec 02, 2016 | 25.61 | 25.61 | 25.56 | 25.56 | 126,233 | -0.04(-0.16%) |
Dec 01, 2016 | 25.61 | 25.65 | 25.57 | 25.61 | 399,281 | +0.04(+0.17%) |
Nov 30, 2016 | 25.52 | 25.60 | 25.52 | 25.56 | 100,357 | +0.04(+0.16%) |
Nov 29, 2016 | 25.56 | 25.59 | 25.52 | 25.52 | 144,352 | +0.01(+0.03%) |
Nov 28, 2016 | 25.57 | 25.58 | 25.51 | 25.51 | 89,789 | -0.01(-0.03%) |
Nov 25, 2016 | 25.58 | 25.58 | 25.52 | 25.52 | 99,974 | -0.03(-0.13%) |
Nov 23, 2016 | 25.56 | 25.56 | 25.56 | 0 | +0.05(+0.20%) | |
Nov 22, 2016 | 25.54 | 25.59 | 25.51 | 25.51 | 462,280 | -0.06(-0.23%) |
Nov 21, 2016 | 25.58 | 25.59 | 25.56 | 25.56 | 59,080 | +0.01(+0.03%) |
Nov 18, 2016 | 25.55 | 25.59 | 25.53 | 25.56 | 55,039 | +0.05(+0.20%) |
Nov 17, 2016 | 25.56 | 25.59 | 25.51 | 25.51 | 85,019 | -0.03(-0.13%) |
Nov 16, 2016 | 25.56 | 25.59 | 25.54 | 25.54 | 56,982 | -0.06(-0.23%) |
Nov 15, 2016 | 25.59 | 25.64 | 25.55 | 25.60 | 262,760 | +0.07(+0.26%) |
Nov 14, 2016 | 25.53 | 25.62 | 25.53 | 25.53 | 74,618 | -0.01(-0.03%) |
Nov 11, 2016 | 25.52 | 25.56 | 25.51 | 25.54 | 74,183 | -0.01(-0.03%) |
Nov 10, 2016 | 25.53 | 25.57 | 25.50 | 25.55 | 246,847 | +0.08(+0.29%) |
Nov 09, 2016 | 25.52 | 25.55 | 25.47 | 25.47 | 55,776 | +0.00(+0.00%) |
Nov 08, 2016 | 25.49 | 25.52 | 25.47 | 25.47 | 52,799 | +0.00(+0.00%) |
Nov 07, 2016 | 25.51 | 25.54 | 25.45 | 25.47 | 125,120 | -0.04(-0.16%) |
Nov 04, 2016 | 25.51 | 25.56 | 25.51 | 25.51 | 106,457 | -0.04(-0.16%) |
Nov 03, 2016 | 25.52 | 25.56 | 25.50 | 25.56 | 181,826 | +0.08(+0.33%) |
Nov 02, 2016 | 25.57 | 25.58 | 25.47 | 25.47 | 68,961 | -0.08(-0.29%) |