Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.38 | 25.38 | 25.38 | 0 | +0.03(+0.12%) | |
Dec 29, 2016 | 25.36 | 25.42 | 25.30 | 25.35 | 19,109 | -0.01(-0.04%) |
Dec 28, 2016 | 25.71 | 25.71 | 25.32 | 25.36 | 14,136 | -0.23(-0.89%) |
Dec 27, 2016 | 25.56 | 25.62 | 25.50 | 25.59 | 19,847 | +0.13(+0.53%) |
Dec 23, 2016 | 25.45 | 25.45 | 25.45 | 0 | +0.10(+0.39%) | |
Dec 22, 2016 | 25.47 | 25.47 | 25.29 | 25.35 | 17,136 | -0.16(-0.62%) |
Dec 21, 2016 | 25.64 | 25.64 | 25.51 | 25.51 | 21,707 | -0.05(-0.19%) |
Dec 20, 2016 | 25.55 | 25.73 | 25.40 | 25.56 | 21,785 | +0.14(+0.57%) |
Dec 19, 2016 | 25.36 | 25.66 | 25.36 | 25.42 | 25,996 | +0.11(+0.45%) |
Dec 16, 2016 | 25.53 | 25.53 | 25.30 | 25.30 | 17,982 | -0.09(-0.35%) |
Dec 15, 2016 | 25.44 | 25.61 | 25.38 | 25.39 | 23,279 | +0.09(+0.35%) |
Dec 14, 2016 | 25.41 | 25.52 | 25.27 | 25.30 | 22,596 | -0.14(-0.55%) |
Dec 13, 2016 | 25.53 | 25.60 | 25.34 | 25.44 | 22,223 | +0.14(+0.55%) |
Dec 12, 2016 | 25.77 | 25.77 | 25.27 | 25.30 | 50,905 | -0.26(-1.01%) |
Dec 09, 2016 | 25.62 | 25.62 | 25.47 | 25.56 | 20,723 | +0.01(+0.04%) |
Dec 08, 2016 | 25.53 | 25.62 | 25.34 | 25.55 | 40,655 | +0.16(+0.62%) |
Dec 07, 2016 | 25.01 | 25.42 | 24.90 | 25.39 | 24,573 | +0.48(+1.91%) |
Dec 06, 2016 | 25.02 | 25.05 | 24.73 | 24.92 | 29,899 | +0.05(+0.20%) |
Dec 05, 2016 | 24.82 | 24.92 | 24.73 | 24.87 | 40,219 | +0.31(+1.25%) |
Dec 02, 2016 | 24.70 | 24.70 | 24.44 | 24.56 | 28,761 | +0.06(+0.24%) |
Dec 01, 2016 | 25.05 | 25.05 | 24.49 | 24.50 | 112,523 | -0.48(-1.90%) |
Nov 30, 2016 | 25.43 | 25.50 | 24.93 | 24.98 | 87,706 | -0.23(-0.91%) |
Nov 29, 2016 | 25.46 | 25.46 | 25.18 | 25.20 | 177,448 | -0.07(-0.27%) |
Nov 28, 2016 | 25.77 | 25.77 | 25.27 | 25.27 | 81,299 | -0.27(-1.05%) |
Nov 25, 2016 | 25.62 | 25.69 | 25.49 | 25.54 | 41,188 | +0.10(+0.41%) |
Nov 23, 2016 | 25.44 | 25.44 | 25.44 | 0 | +0.04(+0.18%) | |
Nov 22, 2016 | 25.57 | 25.60 | 25.22 | 25.39 | 139,925 | +0.00(+0.01%) |
Nov 21, 2016 | 25.57 | 25.62 | 25.24 | 25.39 | 314,418 | +0.17(+0.66%) |
Nov 18, 2016 | 25.52 | 25.52 | 25.17 | 25.22 | 68,912 | +0.03(+0.12%) |
Nov 17, 2016 | 25.06 | 25.23 | 25.01 | 25.19 | 116,867 | +0.33(+1.32%) |
Nov 16, 2016 | 24.75 | 24.92 | 24.64 | 24.87 | 79,564 | +0.26(+1.05%) |
Nov 15, 2016 | 24.73 | 24.73 | 24.53 | 24.61 | 59,536 | +0.14(+0.58%) |
Nov 14, 2016 | 24.98 | 24.98 | 24.35 | 24.47 | 64,541 | -0.25(-1.02%) |
Nov 11, 2016 | 24.62 | 24.72 | 24.48 | 24.72 | 36,285 | +0.17(+0.68%) |
Nov 10, 2016 | 25.03 | 25.52 | 24.38 | 24.55 | 51,960 | -0.16(-0.64%) |
Nov 09, 2016 | 24.48 | 24.74 | 24.22 | 24.71 | 22,038 | +0.19(+0.79%) |
Nov 08, 2016 | 24.53 | 24.63 | 24.39 | 24.52 | 15,043 | +0.05(+0.22%) |
Nov 07, 2016 | 24.37 | 24.53 | 24.37 | 24.46 | 39,753 | +0.39(+1.63%) |
Nov 04, 2016 | 24.25 | 24.30 | 24.03 | 24.07 | 51,761 | +0.00(+0.01%) |
Nov 03, 2016 | 24.22 | 24.22 | 24.05 | 24.06 | 21,832 | -0.04(-0.15%) |
Nov 02, 2016 | 24.53 | 24.54 | 24.05 | 24.10 | 49,595 | -0.38(-1.56%) |
Nov 01, 2016 | 24.75 | 25.52 | 24.32 | 24.48 | 62,288 | -0.13(-0.52%) |
Oct 31, 2016 | 24.85 | 24.85 | 24.54 | 24.61 | 46,150 | -0.02(-0.08%) |
Oct 28, 2016 | 24.75 | 24.79 | 24.55 | 24.63 | 30,874 | +0.03(+0.13%) |
Oct 27, 2016 | 24.88 | 24.88 | 24.57 | 24.60 | 39,525 | -0.12(-0.49%) |
Oct 26, 2016 | 24.78 | 24.91 | 24.68 | 24.72 | 83,575 | +0.00(+0.00%) |
Oct 25, 2016 | 24.92 | 24.98 | 24.65 | 24.72 | 156,803 | -0.21(-0.83%) |
Oct 24, 2016 | 25.22 | 25.22 | 24.87 | 24.93 | 303,177 | +0.43(+1.74%) |
Oct 21, 2016 | 24.51 | 24.51 | 24.50 | 24.50 | 1,217 | -0.04(-0.17%) |
Oct 19, 2016 | 24.20 | 24.54 | 24.20 | 24.54 | 2 | +0.27(+1.11%) |
Oct 18, 2016 | 24.16 | 24.27 | 23.99 | 24.27 | 1,952 | +0.16(+0.66%) |
Oct 17, 2016 | 24.11 | 24.11 | 24.11 | 24.11 | 173 | -0.26(-1.08%) |
Oct 14, 2016 | 24.28 | 24.41 | 24.28 | 24.38 | 411 | +0.32(+1.34%) |
Oct 13, 2016 | 24.12 | 24.26 | 23.99 | 24.06 | 3,144 | -0.34(-1.37%) |
Oct 12, 2016 | 24.22 | 24.39 | 24.22 | 24.39 | 2,641 | -0.13(-0.53%) |
Oct 11, 2016 | 24.42 | 24.52 | 24.42 | 24.52 | 457 | -0.04(-0.16%) |
Oct 10, 2016 | 24.79 | 24.79 | 24.56 | 24.56 | 558 | +0.01(+0.04%) |
Oct 07, 2016 | 24.93 | 24.93 | 24.55 | 24.55 | 812 | -0.21(-0.83%) |
Oct 06, 2016 | 24.93 | 24.93 | 24.72 | 24.76 | 822 | -0.19(-0.76%) |
Oct 05, 2016 | 24.81 | 24.95 | 24.76 | 24.95 | 2,875 | +0.34(+1.39%) |
Oct 04, 2016 | 24.84 | 24.84 | 24.61 | 24.61 | 904 | -0.13(-0.54%) |