Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2016 | 25.05 | 25.10 | 25.03 | 25.10 | 3,400 | +0.10(+0.40%) |
Oct 31, 2016 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
Oct 28, 2016 | 25.01 | 25.01 | 25.00 | 25.00 | 840 | +0.00(+0.00%) |
Oct 27, 2016 | 25.02 | 25.07 | 25.00 | 25.00 | 6,538 | -0.01(-0.04%) |
Oct 26, 2016 | 25.02 | 25.05 | 25.00 | 25.01 | 12,225 | -0.01(-0.04%) |
Oct 25, 2016 | 25.05 | 25.05 | 25.02 | 25.02 | 2,700 | -0.02(-0.08%) |
Oct 24, 2016 | 25.04 | 25.04 | 25.04 | 25.04 | 359 | -0.01(-0.04%) |
Oct 21, 2016 | 25.07 | 25.10 | 25.05 | 25.05 | 3,207 | -0.03(-0.12%) |
Oct 20, 2016 | 25.14 | 25.15 | 25.08 | 25.08 | 9,296 | -0.05(-0.20%) |
Oct 19, 2016 | 25.08 | 25.13 | 25.05 | 25.13 | 700 | +0.07(+0.28%) |
Oct 18, 2016 | 25.07 | 25.07 | 25.07 | 25.06 | 900 | -0.01(-0.04%) |
Oct 17, 2016 | 25.10 | 25.15 | 25.07 | 25.07 | 900 | -0.03(-0.12%) |
Oct 14, 2016 | 25.05 | 25.10 | 25.03 | 25.10 | 3,900 | -0.02(-0.08%) |
Oct 13, 2016 | 25.02 | 25.12 | 25.02 | 25.12 | 2,550 | +0.12(+0.48%) |
Oct 12, 2016 | 25.12 | 25.12 | 25.00 | 25.00 | 3,900 | -0.08(-0.32%) |
Oct 11, 2016 | 25.12 | 25.12 | 25.08 | 25.08 | 1,100 | -0.04(-0.16%) |
Oct 07, 2016 | 25.12 | 25.12 | 25.12 | 0 | +0.07(+0.28%) | |
Oct 06, 2016 | 25.10 | 25.12 | 25.03 | 25.05 | 3,000 | -0.05(-0.20%) |
Oct 05, 2016 | 25.01 | 25.10 | 25.01 | 25.10 | 2,400 | +0.09(+0.36%) |
Oct 04, 2016 | 25.01 | 25.01 | 25.01 | 25.01 | 220 | +0.00(+0.00%) |
Oct 03, 2016 | 25.01 | 25.01 | 25.01 | 25.01 | 400 | -0.07(-0.28%) |
Sep 30, 2016 | 25.04 | 25.08 | 25.01 | 25.08 | 1,900 | +0.01(+0.04%) |
Sep 29, 2016 | 25.01 | 25.07 | 25.00 | 25.07 | 1,329 | +0.00(+0.00%) |
Sep 28, 2016 | 25.05 | 25.07 | 25.05 | 25.07 | 1,700 | +0.07(+0.28%) |
Sep 27, 2016 | 25.04 | 25.04 | 25.00 | 25.00 | 300 | +0.00(+0.00%) |
Sep 26, 2016 | 24.92 | 25.00 | 24.91 | 25.00 | 700 | +0.09(+0.36%) |
Sep 23, 2016 | 24.99 | 25.00 | 24.91 | 24.91 | 3,050 | +0.01(+0.04%) |
Sep 22, 2016 | 24.80 | 24.90 | 24.80 | 24.90 | 13,860 | +0.10(+0.40%) |
Sep 21, 2016 | 24.85 | 24.85 | 24.80 | 24.80 | 1,500 | -0.05(-0.20%) |
Sep 20, 2016 | 24.83 | 24.85 | 24.83 | 24.85 | 6,200 | +0.00(+0.00%) |
Sep 19, 2016 | 24.88 | 24.88 | 24.80 | 24.85 | 8,938 | +0.07(+0.28%) |
Sep 16, 2016 | 24.79 | 24.79 | 24.78 | 24.78 | 2,500 | +0.00(+0.00%) |
Sep 15, 2016 | 24.77 | 24.78 | 24.77 | 24.78 | 1,900 | +0.00(+0.00%) |
Sep 14, 2016 | 24.80 | 24.80 | 24.78 | 24.78 | 1,325 | -0.04(-0.16%) |
Sep 13, 2016 | 24.82 | 24.82 | 24.82 | 24.82 | 1,000 | -0.10(-0.40%) |
Sep 12, 2016 | 24.92 | 24.92 | 24.92 | 24.92 | 100 | +0.13(+0.52%) |
Sep 09, 2016 | 25.00 | 25.05 | 24.79 | 24.79 | 2,750 | -0.21(-0.84%) |
Sep 08, 2016 | 25.00 | 25.05 | 25.00 | 25.00 | 2,200 | +0.01(+0.04%) |
Sep 07, 2016 | 24.81 | 24.99 | 24.74 | 24.99 | 3,258 | +0.09(+0.36%) |
Sep 06, 2016 | 25.05 | 25.05 | 24.90 | 24.90 | 4,950 | -0.10(-0.40%) |
Sep 02, 2016 | 25.00 | 25.00 | 25.00 | 0 | -0.04(-0.16%) |