Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.86 | 25.86 | 25.86 | 0 | -0.10(-0.39%) | |
Dec 29, 2016 | 26.02 | 26.02 | 25.96 | 25.96 | 918 | -0.06(-0.23%) |
Dec 28, 2016 | 26.21 | 26.21 | 26.02 | 26.02 | 3,163 | -0.29(-1.09%) |
Dec 27, 2016 | 26.43 | 26.43 | 26.30 | 26.31 | 4,451 | +0.12(+0.45%) |
Dec 23, 2016 | 26.19 | 26.19 | 26.19 | 0 | +0.09(+0.33%) | |
Dec 22, 2016 | 26.48 | 26.48 | 26.10 | 26.11 | 1,946 | -0.18(-0.67%) |
Dec 21, 2016 | 26.29 | 26.29 | 26.28 | 26.28 | 2,372 | -0.03(-0.10%) |
Dec 20, 2016 | 26.43 | 26.93 | 26.26 | 26.31 | 16,062 | +0.13(+0.50%) |
Dec 19, 2016 | 26.30 | 27.24 | 26.16 | 26.18 | 13,009 | +0.06(+0.24%) |
Dec 16, 2016 | 26.34 | 26.34 | 26.11 | 26.11 | 2,529 | -0.10(-0.39%) |
Dec 15, 2016 | 26.19 | 26.30 | 26.19 | 26.22 | 6,351 | +0.09(+0.36%) |
Dec 14, 2016 | 26.28 | 26.30 | 26.12 | 26.12 | 4,693 | -0.21(-0.81%) |
Dec 13, 2016 | 26.38 | 26.38 | 26.30 | 26.34 | 9,392 | +0.12(+0.46%) |
Dec 12, 2016 | 26.47 | 26.47 | 26.18 | 26.22 | 2,568 | -0.15(-0.56%) |
Dec 09, 2016 | 26.47 | 26.47 | 26.34 | 26.37 | 5,674 | +0.02(+0.07%) |
Dec 08, 2016 | 26.21 | 26.41 | 26.21 | 26.35 | 522 | +0.17(+0.64%) |
Dec 07, 2016 | 25.98 | 26.20 | 25.87 | 26.18 | 5,153 | +0.31(+1.18%) |
Dec 06, 2016 | 25.87 | 25.87 | 25.87 | 25.87 | 255 | +0.16(+0.62%) |
Dec 05, 2016 | 25.59 | 25.72 | 25.59 | 25.71 | 1,119 | +0.29(+1.13%) |
Dec 01, 2016 | 25.43 | 170 | -0.27(-1.05%) | |||
Nov 30, 2016 | 25.76 | 25.76 | 25.69 | 25.70 | 1,120 | -0.09(-0.35%) |
Nov 29, 2016 | 26.10 | 26.10 | 25.79 | 25.79 | 720 | +0.01(+0.03%) |
Nov 28, 2016 | 25.89 | 25.89 | 25.77 | 25.78 | 2,877 | -0.21(-0.79%) |
Nov 25, 2016 | 25.98 | 25.98 | 25.98 | 25.98 | 1,078 | +0.11(+0.43%) |
Nov 23, 2016 | 25.87 | 25.87 | 25.87 | 0 | +0.07(+0.29%) | |
Nov 22, 2016 | 25.78 | 25.80 | 25.72 | 25.80 | 1,020 | +0.13(+0.51%) |
Nov 21, 2016 | 25.67 | 25.67 | 25.67 | 25.67 | 232 | +0.15(+0.57%) |
Nov 18, 2016 | 25.55 | 25.58 | 25.52 | 25.52 | 4,718 | -0.07(-0.28%) |
Nov 17, 2016 | 25.57 | 25.59 | 25.54 | 25.59 | 782 | +0.22(+0.88%) |
Nov 16, 2016 | 25.44 | 25.44 | 25.37 | 25.37 | 878 | -0.05(-0.19%) |
Nov 15, 2016 | 25.54 | 25.54 | 25.35 | 25.42 | 795 | +0.11(+0.45%) |
Nov 14, 2016 | 25.22 | 25.41 | 25.22 | 25.31 | 2,248 | +0.21(+0.83%) |
Nov 11, 2016 | 25.07 | 25.10 | 24.94 | 25.10 | 1,611 | +0.13(+0.51%) |
Nov 10, 2016 | 24.94 | 25.02 | 24.93 | 24.97 | 1,581 | +0.17(+0.68%) |
Nov 09, 2016 | 24.42 | 24.81 | 24.42 | 24.80 | 1,370 | +0.39(+1.59%) |
Nov 08, 2016 | 24.38 | 24.54 | 24.30 | 24.42 | 3,630 | +0.08(+0.34%) |
Nov 07, 2016 | 24.42 | 24.42 | 24.27 | 24.33 | 4,259 | +0.49(+2.04%) |
Nov 04, 2016 | 24.02 | 24.02 | 23.85 | 23.85 | 261 | +0.05(+0.20%) |
Nov 03, 2016 | 23.80 | 23.80 | 23.80 | 23.80 | 202 | -0.13(-0.52%) |
Nov 02, 2016 | 23.99 | 23.99 | 23.92 | 23.92 | 1,874 | -0.15(-0.62%) |
Nov 01, 2016 | 24.18 | 24.18 | 23.99 | 24.07 | 2,046 | -0.23(-0.95%) |
Oct 31, 2016 | 24.56 | 24.56 | 24.23 | 24.30 | 4,071 | +0.07(+0.31%) |
Oct 28, 2016 | 24.23 | 24.23 | 24.23 | 24.23 | 326 | +0.07(+0.27%) |
Oct 27, 2016 | 24.50 | 24.50 | 24.16 | 24.16 | 3,091 | -0.19(-0.77%) |
Oct 26, 2016 | 24.42 | 24.42 | 24.31 | 24.35 | 1,481 | -0.09(-0.38%) |
Oct 25, 2016 | 24.49 | 24.49 | 24.38 | 24.44 | 1,685 | -0.17(-0.69%) |
Oct 24, 2016 | 24.57 | 24.68 | 24.57 | 24.61 | 4,986 | +0.10(+0.39%) |
Oct 21, 2016 | 24.69 | 24.69 | 24.47 | 24.52 | 4,771 | +0.02(+0.07%) |
Oct 20, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 351 | -0.06(-0.26%) |
Oct 19, 2016 | 24.43 | 24.57 | 24.42 | 24.56 | 2,736 | +0.07(+0.28%) |
Oct 18, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 115 | +0.18(+0.75%) |
Oct 17, 2016 | 24.33 | 24.39 | 24.31 | 24.31 | 2,871 | -0.04(-0.16%) |
Oct 14, 2016 | 24.34 | 24.35 | 24.34 | 24.35 | 1,539 | -0.04(-0.18%) |
Oct 13, 2016 | 24.64 | 24.64 | 24.19 | 24.40 | 2,935 | -0.16(-0.64%) |
Oct 12, 2016 | 24.45 | 24.76 | 24.45 | 24.55 | 4,257 | +0.08(+0.34%) |
Oct 11, 2016 | 24.80 | 24.80 | 24.44 | 24.47 | 1,020 | -0.45(-1.79%) |
Oct 10, 2016 | 24.87 | 24.92 | 24.87 | 24.92 | 1,833 | +0.09(+0.37%) |
Oct 07, 2016 | 24.90 | 24.90 | 24.78 | 24.82 | 1,128 | -0.13(-0.52%) |
Oct 06, 2016 | 24.95 | 24.95 | 24.95 | 24.95 | 249 | -0.06(-0.22%) |
Oct 05, 2016 | 24.88 | 25.08 | 24.84 | 25.01 | 6,413 | +0.20(+0.79%) |
Oct 04, 2016 | 24.89 | 25.00 | 24.81 | 24.81 | 847 | -0.12(-0.49%) |