Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 25.43 | 25.44 | 25.38 | 25.40 | 5,802 | +0.00(+0.00%) |
Dec 28, 2016 | 25.38 | 25.40 | 25.37 | 25.40 | 36,233 | +0.02(+0.08%) |
Dec 27, 2016 | 25.36 | 25.44 | 25.36 | 25.38 | 40,484 | -0.02(-0.08%) |
Dec 23, 2016 | 25.40 | 25.40 | 25.40 | 0 | +0.11(+0.43%) | |
Dec 22, 2016 | 25.43 | 25.58 | 25.29 | 25.29 | 11,157 | -0.11(-0.43%) |
Dec 21, 2016 | 25.40 | 25.44 | 25.32 | 25.40 | 54,050 | +0.00(+0.00%) |
Dec 20, 2016 | 25.40 | 25.40 | 25.33 | 25.40 | 30,538 | +0.01(+0.04%) |
Dec 19, 2016 | 25.39 | 25.40 | 25.30 | 25.39 | 21,086 | -0.01(-0.04%) |
Dec 16, 2016 | 25.32 | 25.40 | 25.24 | 25.40 | 20,464 | +0.19(+0.75%) |
Dec 15, 2016 | 25.21 | 25.36 | 25.21 | 25.21 | 13,504 | -0.10(-0.40%) |
Dec 14, 2016 | 25.29 | 25.40 | 25.27 | 25.31 | 13,812 | -0.08(-0.32%) |
Dec 13, 2016 | 25.26 | 25.40 | 25.22 | 25.39 | 12,717 | +0.02(+0.08%) |
Dec 12, 2016 | 25.22 | 25.39 | 25.05 | 25.37 | 25,865 | -0.03(-0.12%) |
Dec 09, 2016 | 25.25 | 25.42 | 25.18 | 25.40 | 22,475 | +0.04(+0.16%) |
Dec 08, 2016 | 25.23 | 25.39 | 25.12 | 25.36 | 33,563 | +0.10(+0.39%) |
Dec 07, 2016 | 25.23 | 25.30 | 25.12 | 25.26 | 8,871 | +0.10(+0.39%) |
Dec 06, 2016 | 25.33 | 25.38 | 25.15 | 25.16 | 16,812 | -0.16(-0.62%) |
Dec 05, 2016 | 25.37 | 25.40 | 25.20 | 25.32 | 27,241 | +0.07(+0.28%) |
Dec 02, 2016 | 25.45 | 25.45 | 25.25 | 25.25 | 29,840 | -0.12(-0.47%) |
Dec 01, 2016 | 25.26 | 25.40 | 25.20 | 25.37 | 20,668 | -0.01(-0.04%) |
Nov 30, 2016 | 25.36 | 25.43 | 25.25 | 25.38 | 43,714 | -0.01(-0.04%) |
Nov 29, 2016 | 25.26 | 25.43 | 25.07 | 25.39 | 36,874 | +0.02(+0.08%) |
Nov 28, 2016 | 25.41 | 25.49 | 25.27 | 25.37 | 35,339 | -0.05(-0.20%) |
Nov 25, 2016 | 25.35 | 25.65 | 25.35 | 25.42 | 9,042 | +0.07(+0.28%) |
Nov 23, 2016 | 25.35 | 25.35 | 25.35 | 0 | -0.28(-1.09%) | |
Nov 22, 2016 | 25.49 | 25.80 | 25.42 | 25.63 | 24,419 | +0.05(+0.20%) |
Nov 21, 2016 | 25.31 | 25.69 | 25.27 | 25.58 | 19,036 | +0.30(+1.19%) |
Nov 18, 2016 | 25.39 | 25.53 | 25.25 | 25.28 | 18,824 | -0.26(-1.02%) |
Nov 17, 2016 | 25.27 | 25.70 | 25.27 | 25.54 | 23,230 | +0.04(+0.16%) |
Nov 16, 2016 | 25.26 | 25.79 | 25.07 | 25.50 | 51,191 | +0.18(+0.71%) |
Nov 15, 2016 | 25.43 | 25.53 | 25.15 | 25.32 | 17,966 | +0.03(+0.11%) |
Nov 14, 2016 | 25.50 | 25.53 | 25.25 | 25.29 | 28,780 | -0.16(-0.62%) |
Nov 11, 2016 | 25.38 | 25.66 | 25.29 | 25.45 | 26,830 | +0.14(+0.55%) |
Nov 10, 2016 | 25.74 | 25.74 | 25.06 | 25.31 | 60,362 | -0.42(-1.63%) |
Nov 09, 2016 | 25.53 | 25.82 | 25.50 | 25.73 | 12,756 | +0.13(+0.51%) |
Nov 08, 2016 | 25.63 | 25.79 | 25.45 | 25.60 | 11,464 | +0.12(+0.47%) |
Nov 07, 2016 | 25.71 | 25.90 | 25.45 | 25.48 | 5,416 | -0.04(-0.16%) |
Nov 04, 2016 | 25.53 | 25.69 | 25.44 | 25.52 | 5,724 | +0.09(+0.33%) |
Nov 03, 2016 | 25.55 | 25.74 | 25.26 | 25.43 | 12,038 | -0.12(-0.45%) |
Nov 02, 2016 | 25.55 | 25.60 | 25.55 | 25.55 | 8,433 | -0.05(-0.20%) |
Nov 01, 2016 | 25.62 | 25.62 | 25.55 | 25.60 | 17,334 | -0.03(-0.12%) |
Oct 31, 2016 | 25.62 | 25.75 | 25.58 | 25.63 | 56,265 | +0.03(+0.12%) |
Oct 28, 2016 | 25.59 | 25.62 | 25.51 | 25.60 | 34,368 | +0.00(+0.00%) |
Oct 27, 2016 | 25.60 | 25.60 | 25.52 | 25.60 | 3,116 | +0.04(+0.15%) |
Oct 26, 2016 | 25.58 | 25.60 | 25.50 | 25.56 | 24,153 | -0.03(-0.12%) |
Oct 25, 2016 | 25.60 | 25.60 | 25.40 | 25.59 | 27,679 | +0.13(+0.51%) |
Oct 24, 2016 | 25.60 | 25.61 | 25.45 | 25.46 | 25,987 | -0.14(-0.55%) |
Oct 21, 2016 | 25.62 | 25.65 | 25.52 | 25.60 | 32,508 | +0.09(+0.35%) |
Oct 20, 2016 | 25.45 | 25.62 | 25.45 | 25.51 | 23,874 | +0.04(+0.16%) |
Oct 19, 2016 | 25.58 | 25.61 | 25.47 | 25.47 | 16,190 | -0.13(-0.51%) |
Oct 18, 2016 | 25.55 | 25.60 | 25.49 | 25.60 | 33,064 | +0.10(+0.39%) |
Oct 17, 2016 | 25.55 | 25.56 | 25.40 | 25.50 | 19,769 | +0.00(+0.00%) |
Oct 14, 2016 | 25.77 | 25.86 | 25.50 | 25.50 | 9,289 | -0.12(-0.47%) |
Oct 13, 2016 | 25.58 | 25.65 | 25.40 | 25.62 | 32,620 | -0.19(-0.72%) |
Oct 12, 2016 | 25.81 | 25.82 | 25.71 | 25.81 | 17,345 | -0.00(-0.02%) |
Oct 11, 2016 | 26.12 | 26.12 | 25.81 | 25.81 | 5,849 | -0.23(-0.88%) |
Oct 10, 2016 | 25.77 | 26.08 | 25.75 | 26.04 | 23,829 | +0.34(+1.32%) |
Oct 07, 2016 | 26.10 | 26.11 | 25.69 | 25.70 | 29,392 | -0.35(-1.34%) |
Oct 06, 2016 | 26.03 | 26.20 | 25.82 | 26.05 | 16,553 | +0.19(+0.73%) |
Oct 05, 2016 | 26.07 | 26.15 | 25.86 | 25.86 | 36,585 | -0.19(-0.73%) |
Oct 04, 2016 | 26.05 | 26.05 | 25.88 | 26.05 | 13,532 | +0.00(+0.00%) |