Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.20 | 25.22 | 25.17 | 25.22 | 1,425 | +0.06(+0.24%) |
Jan 30, 2017 | 25.15 | 25.16 | 25.15 | 25.16 | 1,200 | +0.04(+0.16%) |
Jan 27, 2017 | 25.16 | 25.18 | 25.12 | 25.12 | 1,892 | +0.01(+0.04%) |
Jan 26, 2017 | 25.11 | 25.15 | 25.11 | 25.11 | 1,800 | +0.01(+0.04%) |
Jan 25, 2017 | 25.12 | 25.12 | 25.10 | 25.10 | 2,469 | -0.09(-0.36%) |
Jan 24, 2017 | 25.12 | 25.19 | 25.11 | 25.19 | 700 | +0.05(+0.20%) |
Jan 23, 2017 | 25.16 | 25.18 | 25.14 | 25.14 | 3,900 | -0.02(-0.08%) |
Jan 20, 2017 | 25.16 | 25.16 | 25.16 | 25.16 | 242 | +0.01(+0.04%) |
Jan 19, 2017 | 25.10 | 25.15 | 25.10 | 25.15 | 1,100 | +0.03(+0.12%) |
Jan 18, 2017 | 25.12 | 25.12 | 25.09 | 25.12 | 400 | +0.00(+0.00%) |
Jan 17, 2017 | 25.15 | 25.15 | 25.12 | 25.12 | 2,600 | -0.03(-0.12%) |
Jan 16, 2017 | 25.12 | 25.15 | 25.12 | 25.15 | 3,000 | +0.00(+0.00%) |
Jan 13, 2017 | 25.12 | 25.15 | 25.12 | 25.15 | 300 | +0.05(+0.20%) |
Jan 12, 2017 | 25.10 | 25.10 | 25.10 | 25.10 | 214 | +0.00(+0.00%) |
Jan 11, 2017 | 25.08 | 25.10 | 25.07 | 25.10 | 2,100 | +0.03(+0.12%) |
Jan 10, 2017 | 25.13 | 25.13 | 25.07 | 25.07 | 3,800 | -0.01(-0.04%) |
Jan 09, 2017 | 25.06 | 25.08 | 25.06 | 25.08 | 1,500 | +0.02(+0.08%) |
Jan 06, 2017 | 25.13 | 25.13 | 25.06 | 25.06 | 3,000 | -0.01(-0.04%) |
Jan 05, 2017 | 25.05 | 25.07 | 25.05 | 25.07 | 1,000 | +0.04(+0.16%) |
Jan 04, 2017 | 25.06 | 25.06 | 24.99 | 25.03 | 6,300 | -0.01(-0.04%) |
Jan 03, 2017 | 24.97 | 25.04 | 24.97 | 25.04 | 8,700 | +0.04(+0.16%) |
Dec 30, 2016 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 25.03 | 25.04 | 24.99 | 25.00 | 8,000 | -0.04(-0.16%) |
Dec 23, 2016 | 25.04 | 25.04 | 25.04 | 0 | +0.12(+0.48%) | |
Dec 22, 2016 | 24.95 | 25.04 | 24.92 | 24.92 | 2,070 | -0.03(-0.12%) |
Dec 21, 2016 | 25.05 | 25.06 | 24.92 | 24.95 | 12,425 | -0.06(-0.24%) |
Dec 20, 2016 | 25.02 | 25.02 | 25.01 | 25.01 | 2,100 | -0.14(-0.56%) |
Dec 19, 2016 | 25.10 | 25.15 | 25.10 | 25.15 | 820 | +0.00(+0.00%) |
Dec 16, 2016 | 25.15 | 25.15 | 25.15 | 25.15 | 400 | +0.05(+0.20%) |
Dec 15, 2016 | 25.05 | 25.11 | 25.05 | 25.10 | 6,950 | +0.04(+0.16%) |
Dec 14, 2016 | 25.05 | 25.10 | 25.05 | 25.06 | 4,842 | -0.03(-0.12%) |
Dec 13, 2016 | 25.05 | 25.09 | 25.05 | 25.09 | 13,600 | +0.09(+0.36%) |
Dec 12, 2016 | 25.01 | 25.01 | 24.95 | 25.00 | 4,400 | +0.04(+0.16%) |
Dec 09, 2016 | 25.03 | 25.03 | 24.96 | 24.96 | 1,200 | -0.01(-0.04%) |
Dec 08, 2016 | 24.97 | 24.97 | 24.97 | 24.97 | 1,300 | -0.08(-0.32%) |
Dec 07, 2016 | 25.00 | 25.07 | 25.00 | 25.05 | 4,225 | +0.05(+0.20%) |
Dec 06, 2016 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.00(+0.00%) |
Dec 05, 2016 | 25.00 | 25.00 | 25.00 | 25.00 | 1,172 | -0.05(-0.20%) |
Dec 01, 2016 | 25.05 | 25.05 | 25.05 | 0 | +0.05(+0.20%) | |
Nov 30, 2016 | 25.00 | 25.01 | 24.95 | 25.00 | 19,780 | -0.01(-0.04%) |
Nov 29, 2016 | 25.00 | 25.01 | 25.00 | 25.01 | 3,000 | +0.01(+0.04%) |
Nov 28, 2016 | 25.00 | 25.04 | 25.00 | 25.00 | 5,450 | +0.00(+0.00%) |
Nov 25, 2016 | 25.01 | 25.04 | 25.00 | 25.00 | 6,057 | -0.05(-0.20%) |
Nov 24, 2016 | 25.00 | 25.05 | 25.00 | 25.05 | 2,911 | +0.00(+0.00%) |
Nov 23, 2016 | 25.00 | 25.05 | 25.00 | 25.05 | 5,314 | +0.03(+0.12%) |
Nov 22, 2016 | 25.09 | 25.10 | 25.02 | 25.02 | 5,000 | +0.02(+0.08%) |
Nov 21, 2016 | 25.00 | 25.01 | 25.00 | 25.00 | 3,950 | +0.00(+0.00%) |
Nov 18, 2016 | 25.00 | 25.08 | 25.00 | 25.00 | 16,273 | -0.05(-0.20%) |
Nov 17, 2016 | 25.05 | 25.10 | 25.05 | 4,800 | -0.05(-0.20%) | |
Nov 16, 2016 | 25.10 | 25.10 | 25.01 | 25.10 | 7,748 | +0.08(+0.32%) |
Nov 15, 2016 | 25.24 | 25.27 | 25.02 | 25.02 | 20,768 | -0.18(-0.71%) |
Nov 14, 2016 | 25.20 | 25.21 | 25.20 | 25.20 | 2,600 | -0.07(-0.28%) |
Nov 10, 2016 | 25.27 | 25.27 | 25.27 | 0 | +0.16(+0.64%) | |
Nov 08, 2016 | 25.11 | 25.11 | 25.11 | 0 | -0.02(-0.08%) | |
Nov 07, 2016 | 25.10 | 25.13 | 25.10 | 25.13 | 5,100 | +0.06(+0.24%) |
Nov 04, 2016 | 25.07 | 25.07 | 25.07 | 25.07 | 200 | -0.03(-0.12%) |
Nov 03, 2016 | 25.10 | 25.20 | 25.10 | 25.10 | 3,000 | +0.00(+0.00%) |