Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.38 | 24.38 | 24.38 | 0 | +0.06(+0.25%) | |
Dec 29, 2016 | 24.24 | 24.35 | 24.24 | 24.32 | 2,220 | +0.03(+0.13%) |
Dec 28, 2016 | 24.40 | 24.40 | 24.29 | 24.29 | 5,697 | -0.02(-0.10%) |
Dec 27, 2016 | 24.22 | 24.34 | 24.21 | 24.31 | 20,646 | -0.06(-0.25%) |
Dec 23, 2016 | 24.37 | 24.37 | 24.37 | 0 | +0.06(+0.23%) | |
Dec 22, 2016 | 24.26 | 24.32 | 24.23 | 24.32 | 23,832 | +0.02(+0.07%) |
Dec 21, 2016 | 24.33 | 24.33 | 24.27 | 24.30 | 2,237 | +0.09(+0.39%) |
Dec 20, 2016 | 24.17 | 24.29 | 24.17 | 24.21 | 11,018 | +0.00(+0.00%) |
Dec 19, 2016 | 24.31 | 24.31 | 24.19 | 24.21 | 6,011 | +0.03(+0.12%) |
Dec 16, 2016 | 24.16 | 24.24 | 24.16 | 24.18 | 10,172 | +0.01(+0.03%) |
Dec 15, 2016 | 24.17 | 24.31 | 24.16 | 24.17 | 10,784 | -0.01(-0.03%) |
Dec 14, 2016 | 24.32 | 24.35 | 24.18 | 24.18 | 5,378 | -0.08(-0.35%) |
Dec 13, 2016 | 24.33 | 24.35 | 24.25 | 24.26 | 8,323 | -0.09(-0.38%) |
Dec 12, 2016 | 24.25 | 24.35 | 24.24 | 24.35 | 7,730 | -0.02(-0.08%) |
Dec 09, 2016 | 24.41 | 24.41 | 24.27 | 24.37 | 8,639 | +0.08(+0.35%) |
Dec 08, 2016 | 24.26 | 24.35 | 24.26 | 24.29 | 16,785 | -0.07(-0.28%) |
Dec 07, 2016 | 24.37 | 24.38 | 24.27 | 24.36 | 10,281 | +0.00(+0.01%) |
Dec 06, 2016 | 24.24 | 24.38 | 24.24 | 24.36 | 6,489 | +0.03(+0.14%) |
Dec 05, 2016 | 24.28 | 24.36 | 24.27 | 24.32 | 4,860 | +0.07(+0.27%) |
Dec 02, 2016 | 24.27 | 24.36 | 24.24 | 24.25 | 5,139 | -0.03(-0.12%) |
Dec 01, 2016 | 24.29 | 24.33 | 24.24 | 24.28 | 2,324 | -0.07(-0.27%) |
Nov 30, 2016 | 24.35 | 24.35 | 24.25 | 24.35 | 11,109 | +0.03(+0.10%) |
Nov 29, 2016 | 24.28 | 24.34 | 24.24 | 24.32 | 5,241 | -0.02(-0.07%) |
Nov 28, 2016 | 24.23 | 24.34 | 24.23 | 24.34 | 2,866 | +0.12(+0.50%) |
Nov 25, 2016 | 24.26 | 24.26 | 24.22 | 24.22 | 669 | -0.07(-0.29%) |
Nov 23, 2016 | 24.29 | 24.29 | 24.29 | 0 | -0.02(-0.10%) | |
Nov 22, 2016 | 24.40 | 24.40 | 24.29 | 24.31 | 8,166 | -0.03(-0.11%) |
Nov 21, 2016 | 24.41 | 24.41 | 24.26 | 24.34 | 6,732 | -0.03(-0.11%) |
Nov 18, 2016 | 24.26 | 24.37 | 24.26 | 24.37 | 5,422 | -0.05(-0.19%) |
Nov 17, 2016 | 24.45 | 24.45 | 24.35 | 24.41 | 3,265 | +0.08(+0.34%) |
Nov 16, 2016 | 24.27 | 24.43 | 24.27 | 24.33 | 5,790 | -0.06(-0.26%) |
Nov 15, 2016 | 24.40 | 24.44 | 24.33 | 24.39 | 4,561 | -0.03(-0.11%) |
Nov 14, 2016 | 24.40 | 24.45 | 24.31 | 24.42 | 13,302 | -0.04(-0.17%) |
Nov 11, 2016 | 24.48 | 24.53 | 24.42 | 24.46 | 18,474 | -0.04(-0.15%) |
Nov 10, 2016 | 24.58 | 24.58 | 24.40 | 24.50 | 13,657 | -0.02(-0.08%) |
Nov 09, 2016 | 24.49 | 24.52 | 24.47 | 24.52 | 3,644 | -0.04(-0.15%) |
Nov 08, 2016 | 24.63 | 24.63 | 24.49 | 24.55 | 11,405 | -0.07(-0.26%) |
Nov 07, 2016 | 24.49 | 24.62 | 24.49 | 24.62 | 12,599 | +0.05(+0.21%) |
Nov 04, 2016 | 24.63 | 24.63 | 24.56 | 24.57 | 2,716 | -0.01(-0.02%) |
Nov 03, 2016 | 24.61 | 24.61 | 24.57 | 24.57 | 2,851 | -0.02(-0.08%) |
Nov 02, 2016 | 24.56 | 24.60 | 24.51 | 24.59 | 4,625 | -0.01(-0.04%) |
Nov 01, 2016 | 24.60 | 24.61 | 24.50 | 24.60 | 8,009 | +0.08(+0.33%) |
Oct 31, 2016 | 24.48 | 24.54 | 24.48 | 24.52 | 6,270 | -0.01(-0.05%) |
Oct 28, 2016 | 24.58 | 24.58 | 24.49 | 24.53 | 4,667 | -0.06(-0.25%) |
Oct 27, 2016 | 24.59 | 24.59 | 24.48 | 24.59 | 5,623 | -0.01(-0.04%) |
Oct 26, 2016 | 24.60 | 24.60 | 24.48 | 24.60 | 1,465 | +0.04(+0.18%) |
Oct 25, 2016 | 24.56 | 24.61 | 24.56 | 24.56 | 1,036 | -0.01(-0.05%) |
Oct 24, 2016 | 24.61 | 24.61 | 24.56 | 24.57 | 1,222 | -0.02(-0.09%) |
Oct 21, 2016 | 24.57 | 24.60 | 24.51 | 24.59 | 3,826 | +0.00(+0.00%) |
Oct 20, 2016 | 24.58 | 24.59 | 24.56 | 24.59 | 1,171 | +0.02(+0.08%) |
Oct 19, 2016 | 24.50 | 24.58 | 24.50 | 24.58 | 3,055 | -0.02(-0.07%) |
Oct 18, 2016 | 24.50 | 24.60 | 24.50 | 24.59 | 7,944 | +0.02(+0.08%) |
Oct 17, 2016 | 24.47 | 24.57 | 24.46 | 24.57 | 1,115 | +0.01(+0.03%) |
Oct 14, 2016 | 24.55 | 24.58 | 24.52 | 24.57 | 9,141 | +0.04(+0.18%) |
Oct 13, 2016 | 24.59 | 24.59 | 24.52 | 24.52 | 1,600 | +0.01(+0.03%) |
Oct 12, 2016 | 24.54 | 24.55 | 24.44 | 24.51 | 6,051 | -0.00(-0.02%) |
Oct 11, 2016 | 24.54 | 24.54 | 24.46 | 24.52 | 8,796 | +0.06(+0.24%) |
Oct 10, 2016 | 24.58 | 24.58 | 24.46 | 24.46 | 3,030 | +0.01(+0.02%) |
Oct 07, 2016 | 24.58 | 24.58 | 24.29 | 24.45 | 5,000 | -0.10(-0.42%) |
Oct 06, 2016 | 24.49 | 24.57 | 24.49 | 24.56 | 1,552 | +0.01(+0.04%) |
Oct 05, 2016 | 24.56 | 24.57 | 24.45 | 24.55 | 15,376 | -0.03(-0.11%) |
Oct 04, 2016 | 24.59 | 24.60 | 24.50 | 24.58 | 3,054 | +0.07(+0.28%) |