Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.95 | 25.98 | 25.95 | 25.96 | 3,229 | -0.03(-0.11%) |
Oct 28, 2016 | 26.06 | 26.06 | 25.98 | 25.99 | 9,657 | -0.01(-0.04%) |
Oct 27, 2016 | 26.03 | 26.03 | 25.99 | 26.00 | 2,875 | +0.21(+0.83%) |
Oct 25, 2016 | 25.78 | 17 | -0.09(-0.36%) | |||
Oct 24, 2016 | 25.86 | 25.88 | 25.80 | 25.88 | 849 | +0.07(+0.29%) |
Oct 21, 2016 | 25.82 | 25.83 | 25.80 | 25.80 | 1,416 | -0.05(-0.20%) |
Oct 20, 2016 | 25.81 | 25.85 | 25.81 | 25.85 | 2,561 | +0.04(+0.16%) |
Oct 19, 2016 | 25.82 | 25.82 | 25.76 | 25.81 | 6,633 | -0.05(-0.18%) |
Oct 18, 2016 | 25.92 | 25.92 | 25.84 | 25.86 | 1,150 | +0.00(+0.01%) |
Oct 17, 2016 | 25.87 | 25.90 | 25.85 | 25.85 | 4,914 | -0.07(-0.28%) |
Oct 14, 2016 | 25.87 | 25.92 | 25.87 | 25.93 | 13,446 | +0.11(+0.41%) |
Oct 13, 2016 | 25.88 | 25.88 | 25.79 | 25.82 | 9,753 | -0.11(-0.41%) |
Oct 12, 2016 | 26.16 | 26.16 | 25.90 | 25.93 | 4,030 | +0.03(+0.12%) |
Oct 11, 2016 | 25.59 | 25.91 | 25.59 | 25.90 | 1,875 | +0.00(+0.00%) |
Oct 10, 2016 | 25.89 | 25.91 | 25.88 | 25.90 | 2,633 | +0.09(+0.36%) |
Oct 07, 2016 | 25.82 | 25.89 | 25.80 | 25.80 | 11,317 | -0.07(-0.29%) |
Oct 06, 2016 | 25.88 | 25.89 | 25.82 | 25.88 | 3,326 | +0.04(+0.14%) |
Oct 05, 2016 | 25.74 | 25.85 | 25.74 | 25.84 | 3,033 | +0.10(+0.37%) |
Oct 04, 2016 | 25.68 | 25.75 | 25.68 | 25.75 | 1,251 | +0.11(+0.44%) |
Oct 03, 2016 | 25.58 | 25.68 | 25.58 | 25.63 | 18,889 | +0.05(+0.21%) |
Sep 30, 2016 | 25.58 | 25.63 | 25.53 | 25.58 | 3,363 | +0.05(+0.19%) |
Sep 29, 2016 | 25.61 | 25.61 | 25.52 | 25.53 | 63,021 | -0.01(-0.04%) |
Sep 28, 2016 | 25.53 | 25.54 | 25.47 | 25.54 | 3,947 | +0.04(+0.15%) |
Sep 27, 2016 | 25.50 | 25.50 | 25.50 | 25.50 | 679 | -0.10(-0.40%) |
Sep 26, 2016 | 25.62 | 25.62 | 25.51 | 25.60 | 16,961 | -0.06(-0.23%) |
Sep 23, 2016 | 25.63 | 25.66 | 25.63 | 25.66 | 48,615 | +0.00(+0.01%) |
Sep 22, 2016 | 25.66 | 25.71 | 25.62 | 25.66 | 7,969 | -0.11(-0.44%) |
Sep 21, 2016 | 25.82 | 25.85 | 25.77 | 25.77 | 5,419 | -0.02(-0.08%) |
Sep 20, 2016 | 25.80 | 25.80 | 25.72 | 25.79 | 60,294 | -0.03(-0.11%) |
Sep 19, 2016 | 25.83 | 25.84 | 25.80 | 25.82 | 67,933 | +0.03(+0.13%) |
Sep 16, 2016 | 25.80 | 25.80 | 25.79 | 25.79 | 559 | +0.02(+0.09%) |
Sep 15, 2016 | 25.81 | 25.84 | 25.75 | 25.76 | 4,224 | -0.00(-0.01%) |
Sep 14, 2016 | 25.86 | 25.86 | 25.73 | 25.77 | 3,461 | -0.13(-0.50%) |
Sep 13, 2016 | 25.74 | 25.94 | 25.73 | 25.90 | 6,237 | +0.13(+0.50%) |
Sep 12, 2016 | 25.85 | 25.85 | 25.76 | 25.77 | 3,163 | -0.03(-0.10%) |
Sep 09, 2016 | 25.78 | 25.79 | 25.75 | 25.79 | 2,512 | +0.14(+0.55%) |
Sep 08, 2016 | 25.62 | 25.68 | 25.57 | 25.65 | 1,011 | +0.12(+0.48%) |
Sep 07, 2016 | 25.55 | 25.58 | 25.50 | 25.53 | 5,335 | +0.00(+0.00%) |
Sep 06, 2016 | 25.70 | 25.73 | 25.53 | 25.53 | 15,068 | -0.16(-0.63%) |
Sep 02, 2016 | 25.65 | 25.69 | 25.69 | 25.69 | 7,060 | +0.08(+0.30%) |
Sep 01, 2016 | 25.68 | 25.81 | 25.61 | 25.61 | 6,358 | +0.00(+0.00%) |
Aug 31, 2016 | 25.61 | 25.62 | 25.60 | 25.61 | 1,906 | -0.02(-0.07%) |
Aug 30, 2016 | 25.65 | 25.67 | 25.62 | 25.63 | 7,643 | +0.01(+0.04%) |
Aug 29, 2016 | 25.70 | 25.70 | 25.59 | 25.62 | 2,212 | -0.13(-0.49%) |
Aug 26, 2016 | 25.59 | 25.78 | 25.53 | 25.75 | 3,987 | +0.16(+0.64%) |
Aug 25, 2016 | 25.58 | 25.65 | 25.58 | 25.59 | 1,535 | -0.03(-0.11%) |
Aug 23, 2016 | 25.53 | 25.61 | 25.52 | 25.61 | 135 | +0.06(+0.22%) |
Aug 22, 2016 | 25.57 | 25.59 | 25.56 | 25.56 | 2,480 | -0.08(-0.29%) |
Aug 19, 2016 | 25.69 | 25.69 | 25.58 | 25.63 | 2,748 | +0.09(+0.37%) |
Aug 18, 2016 | 25.55 | 25.58 | 25.54 | 25.54 | 3,504 | -0.08(-0.29%) |
Aug 17, 2016 | 25.61 | 25.67 | 25.55 | 25.61 | 6,832 | -0.01(-0.04%) |
Aug 16, 2016 | 25.37 | 25.66 | 25.37 | 25.62 | 9,057 | +0.02(+0.07%) |
Aug 15, 2016 | 25.60 | 25.61 | 25.60 | 25.61 | 1,248 | +0.15(+0.59%) |
Aug 12, 2016 | 25.45 | 25.46 | 25.39 | 25.46 | 1,821 | -0.22(-0.84%) |
Aug 11, 2016 | 25.53 | 25.67 | 25.53 | 25.67 | 972 | +0.15(+0.59%) |
Aug 10, 2016 | 25.48 | 25.54 | 25.48 | 25.52 | 750 | -0.03(-0.12%) |
Aug 09, 2016 | 25.62 | 25.62 | 25.55 | 25.55 | 2,434 | -0.07(-0.27%) |
Aug 08, 2016 | 25.69 | 25.71 | 25.61 | 25.62 | 1,842 | -0.00(-0.01%) |
Aug 05, 2016 | 25.57 | 25.66 | 25.57 | 25.63 | 1,515 | +0.15(+0.60%) |
Aug 04, 2016 | 25.53 | 25.53 | 25.42 | 25.47 | 4,279 | -0.06(-0.22%) |
Aug 03, 2016 | 25.53 | 25.57 | 25.53 | 25.53 | 2,420 | +0.00(+0.00%) |
Aug 02, 2016 | 25.51 | 25.53 | 25.47 | 25.53 | 15,315 | +0.07(+0.27%) |