Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.61 | 25.61 | 25.61 | 0 | -0.09(-0.35%) | |
Dec 29, 2016 | 25.55 | 25.76 | 25.55 | 25.70 | 628,476 | +0.35(+1.38%) |
Dec 28, 2016 | 25.44 | 25.48 | 25.32 | 25.35 | 350,838 | +0.13(+0.52%) |
Dec 27, 2016 | 25.18 | 25.28 | 25.18 | 25.22 | 487,459 | +0.11(+0.44%) |
Dec 23, 2016 | 25.11 | 25.11 | 25.11 | 0 | +0.07(+0.28%) | |
Dec 22, 2016 | 25.08 | 25.10 | 24.97 | 25.04 | 457,553 | -0.22(-0.89%) |
Dec 21, 2016 | 25.39 | 25.45 | 25.27 | 25.27 | 445,825 | -0.07(-0.30%) |
Dec 20, 2016 | 25.34 | 25.43 | 25.30 | 25.34 | 1,041,042 | +0.03(+0.11%) |
Dec 19, 2016 | 25.49 | 25.53 | 25.29 | 25.32 | 347,927 | -0.15(-0.59%) |
Dec 16, 2016 | 25.56 | 25.60 | 25.37 | 25.47 | 422,865 | -0.11(-0.43%) |
Dec 15, 2016 | 25.50 | 25.65 | 25.43 | 25.58 | 540,611 | +0.16(+0.64%) |
Dec 14, 2016 | 25.96 | 26.04 | 25.40 | 25.41 | 366,056 | -0.81(-3.09%) |
Dec 13, 2016 | 26.08 | 26.30 | 26.08 | 26.22 | 296,600 | +0.27(+1.05%) |
Dec 12, 2016 | 25.93 | 26.03 | 25.91 | 25.95 | 478,776 | -0.01(-0.03%) |
Dec 09, 2016 | 25.90 | 25.98 | 25.83 | 25.96 | 880,426 | -0.03(-0.13%) |
Dec 08, 2016 | 25.83 | 26.03 | 25.80 | 25.99 | 367,902 | +0.12(+0.47%) |
Dec 07, 2016 | 25.62 | 25.93 | 25.59 | 25.87 | 304,485 | +0.39(+1.55%) |
Dec 06, 2016 | 25.41 | 25.50 | 25.36 | 25.47 | 331,875 | +0.16(+0.65%) |
Dec 05, 2016 | 25.26 | 25.36 | 25.21 | 25.31 | 250,346 | +0.16(+0.62%) |
Dec 02, 2016 | 25.11 | 25.25 | 25.08 | 25.15 | 428,485 | +0.12(+0.46%) |
Dec 01, 2016 | 25.16 | 25.21 | 25.00 | 25.04 | 184,800 | -0.16(-0.62%) |
Nov 30, 2016 | 25.19 | 25.26 | 25.17 | 25.19 | 373,438 | +0.06(+0.24%) |
Nov 29, 2016 | 25.08 | 25.21 | 25.05 | 25.13 | 509,770 | -0.04(-0.16%) |
Nov 28, 2016 | 25.21 | 25.25 | 25.15 | 25.17 | 171,011 | +0.09(+0.35%) |
Nov 25, 2016 | 25.09 | 25.14 | 25.03 | 25.08 | 94,173 | +0.07(+0.27%) |
Nov 23, 2016 | 25.02 | 25.02 | 25.02 | 0 | -0.22(-0.89%) | |
Nov 22, 2016 | 25.17 | 25.25 | 25.04 | 25.24 | 672,687 | +0.44(+1.76%) |
Nov 21, 2016 | 24.72 | 24.87 | 24.70 | 24.81 | 352,769 | +0.33(+1.36%) |
Nov 18, 2016 | 24.51 | 24.60 | 24.44 | 24.47 | 517,626 | -0.04(-0.17%) |
Nov 17, 2016 | 24.62 | 24.74 | 24.48 | 24.51 | 675,729 | +0.01(+0.03%) |
Nov 16, 2016 | 24.50 | 24.58 | 24.42 | 24.51 | 570,653 | -0.33(-1.32%) |
Nov 15, 2016 | 24.46 | 24.85 | 24.43 | 24.83 | 459,019 | +0.61(+2.50%) |
Nov 14, 2016 | 24.27 | 24.36 | 24.08 | 24.23 | 577,919 | -0.22(-0.89%) |
Nov 11, 2016 | 24.51 | 24.58 | 24.16 | 24.44 | 615,276 | -0.40(-1.62%) |
Nov 10, 2016 | 25.34 | 25.36 | 24.71 | 24.85 | 761,349 | -0.54(-2.15%) |
Nov 09, 2016 | 25.40 | 25.67 | 25.29 | 25.39 | 632,212 | -0.67(-2.59%) |
Nov 08, 2016 | 25.70 | 26.13 | 25.67 | 26.07 | 350,575 | +0.26(+1.00%) |
Nov 07, 2016 | 25.52 | 25.84 | 25.52 | 25.81 | 406,431 | +0.81(+3.24%) |
Nov 04, 2016 | 25.18 | 25.19 | 24.99 | 25.00 | 506,037 | -0.34(-1.34%) |
Nov 03, 2016 | 25.41 | 25.48 | 25.26 | 25.34 | 273,474 | -0.05(-0.21%) |
Nov 02, 2016 | 25.60 | 25.62 | 25.28 | 25.39 | 402,736 | -0.26(-1.01%) |
Nov 01, 2016 | 25.90 | 25.90 | 25.47 | 25.65 | 365,459 | -0.18(-0.69%) |
Oct 31, 2016 | 25.69 | 25.87 | 25.65 | 25.83 | 247,352 | +0.34(+1.34%) |
Oct 28, 2016 | 25.66 | 25.70 | 25.42 | 25.49 | 889,555 | -0.22(-0.87%) |
Oct 27, 2016 | 25.87 | 25.91 | 25.70 | 25.71 | 477,854 | -0.17(-0.66%) |
Oct 26, 2016 | 25.88 | 25.99 | 25.81 | 25.88 | 341,421 | -0.19(-0.73%) |
Oct 25, 2016 | 26.02 | 26.12 | 25.96 | 26.07 | 410,544 | +0.12(+0.45%) |
Oct 24, 2016 | 25.99 | 26.09 | 25.90 | 25.96 | 210,326 | +0.07(+0.26%) |
Oct 21, 2016 | 25.76 | 25.94 | 25.73 | 25.89 | 273,741 | +0.03(+0.13%) |
Oct 20, 2016 | 25.81 | 25.93 | 25.79 | 25.85 | 379,399 | -0.08(-0.32%) |
Oct 19, 2016 | 25.87 | 26.02 | 25.83 | 25.94 | 1,106,717 | +0.11(+0.42%) |
Oct 18, 2016 | 25.78 | 25.85 | 25.69 | 25.83 | 383,247 | +0.44(+1.74%) |
Oct 17, 2016 | 25.38 | 25.47 | 25.35 | 25.38 | 458,399 | +0.04(+0.16%) |
Oct 14, 2016 | 25.48 | 25.56 | 25.30 | 25.34 | 373,275 | +0.05(+0.19%) |
Oct 13, 2016 | 25.13 | 25.38 | 24.98 | 25.30 | 474,983 | -0.15(-0.59%) |
Oct 12, 2016 | 25.40 | 25.54 | 25.35 | 25.45 | 229,518 | -0.05(-0.21%) |
Oct 11, 2016 | 25.66 | 25.66 | 25.40 | 25.50 | 303,782 | -0.57(-2.19%) |
Oct 10, 2016 | 25.93 | 26.13 | 25.92 | 26.07 | 448,639 | +0.25(+0.95%) |
Oct 07, 2016 | 25.93 | 25.98 | 25.64 | 25.83 | 797,758 | -0.08(-0.32%) |
Oct 06, 2016 | 25.72 | 25.94 | 25.66 | 25.91 | 962,485 | +0.06(+0.24%) |
Oct 05, 2016 | 25.72 | 25.88 | 25.68 | 25.85 | 257,918 | +0.40(+1.58%) |
Oct 04, 2016 | 25.75 | 25.81 | 25.36 | 25.45 | 491,586 | -0.28(-1.09%) |