Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.46 | 25.46 | 25.46 | 0 | -0.02(-0.10%) | |
Dec 29, 2016 | 25.49 | 25.49 | 25.46 | 25.48 | 117,648 | +0.02(+0.10%) |
Dec 28, 2016 | 25.53 | 25.54 | 25.45 | 25.46 | 184,259 | +0.00(+0.01%) |
Dec 27, 2016 | 25.48 | 25.49 | 25.44 | 25.45 | 253,549 | -0.01(-0.03%) |
Dec 23, 2016 | 25.46 | 25.46 | 25.46 | 0 | +0.07(+0.26%) | |
Dec 22, 2016 | 25.48 | 25.49 | 25.39 | 25.39 | 123,294 | -0.08(-0.33%) |
Dec 21, 2016 | 25.47 | 25.49 | 25.46 | 25.48 | 113,037 | +0.02(+0.06%) |
Dec 20, 2016 | 25.52 | 25.52 | 25.46 | 25.46 | 494,830 | +0.08(+0.30%) |
Dec 19, 2016 | 25.45 | 25.49 | 25.39 | 25.39 | 156,624 | -0.05(-0.20%) |
Dec 16, 2016 | 25.43 | 25.46 | 25.42 | 25.44 | 152,489 | +0.04(+0.16%) |
Dec 15, 2016 | 25.44 | 25.44 | 25.39 | 25.39 | 343,726 | -0.00(-0.02%) |
Dec 14, 2016 | 25.44 | 25.44 | 25.38 | 25.40 | 679,187 | -0.01(-0.05%) |
Dec 13, 2016 | 25.44 | 25.45 | 25.41 | 25.41 | 149,927 | -0.02(-0.10%) |
Dec 12, 2016 | 25.43 | 25.44 | 25.42 | 25.44 | 149,314 | +0.02(+0.07%) |
Dec 09, 2016 | 25.44 | 25.44 | 25.42 | 25.42 | 80,969 | -0.02(-0.08%) |
Dec 08, 2016 | 25.45 | 25.45 | 25.43 | 25.44 | 119,477 | +0.06(+0.25%) |
Dec 07, 2016 | 25.44 | 25.46 | 25.38 | 25.38 | 126,104 | -0.06(-0.23%) |
Dec 06, 2016 | 25.44 | 25.46 | 25.43 | 25.44 | 93,937 | +0.01(+0.03%) |
Dec 05, 2016 | 25.47 | 25.47 | 25.43 | 25.43 | 108,340 | -0.01(-0.03%) |
Dec 02, 2016 | 25.48 | 25.49 | 25.44 | 25.44 | 126,874 | -0.04(-0.16%) |
Dec 01, 2016 | 25.49 | 25.52 | 25.44 | 25.48 | 401,307 | +0.04(+0.17%) |
Nov 30, 2016 | 25.39 | 25.47 | 25.39 | 25.43 | 100,866 | +0.04(+0.16%) |
Nov 29, 2016 | 25.43 | 25.46 | 25.39 | 25.39 | 145,085 | +0.01(+0.03%) |
Nov 28, 2016 | 25.44 | 25.45 | 25.38 | 25.38 | 90,245 | -0.01(-0.03%) |
Nov 25, 2016 | 25.45 | 25.45 | 25.39 | 25.39 | 100,482 | -0.03(-0.13%) |
Nov 23, 2016 | 25.43 | 25.43 | 25.43 | 0 | +0.05(+0.20%) | |
Nov 22, 2016 | 25.41 | 25.46 | 25.38 | 25.38 | 464,626 | -0.06(-0.23%) |
Nov 21, 2016 | 25.45 | 25.46 | 25.43 | 25.43 | 59,380 | +0.01(+0.03%) |
Nov 18, 2016 | 25.42 | 25.46 | 25.40 | 25.43 | 55,318 | +0.05(+0.20%) |
Nov 17, 2016 | 25.43 | 25.46 | 25.38 | 25.38 | 85,451 | -0.03(-0.13%) |
Nov 16, 2016 | 25.43 | 25.46 | 25.41 | 25.41 | 57,271 | -0.06(-0.23%) |
Nov 15, 2016 | 25.46 | 25.51 | 25.42 | 25.47 | 264,093 | +0.07(+0.26%) |
Nov 14, 2016 | 25.40 | 25.49 | 25.40 | 25.40 | 74,997 | -0.01(-0.03%) |
Nov 11, 2016 | 25.39 | 25.43 | 25.38 | 25.41 | 74,559 | -0.01(-0.03%) |
Nov 10, 2016 | 25.40 | 25.44 | 25.37 | 25.42 | 248,099 | +0.07(+0.29%) |
Nov 09, 2016 | 25.39 | 25.42 | 25.34 | 25.34 | 56,059 | +0.00(+0.00%) |
Nov 08, 2016 | 25.36 | 25.39 | 25.34 | 25.34 | 53,067 | +0.00(+0.00%) |
Nov 07, 2016 | 25.38 | 25.41 | 25.33 | 25.34 | 125,755 | -0.04(-0.16%) |
Nov 04, 2016 | 25.38 | 25.43 | 25.38 | 25.38 | 106,997 | -0.04(-0.16%) |
Nov 03, 2016 | 25.39 | 25.43 | 25.37 | 25.43 | 182,749 | +0.08(+0.33%) |
Nov 02, 2016 | 25.44 | 25.45 | 25.34 | 25.34 | 69,311 | -0.07(-0.29%) |
Nov 01, 2016 | 25.40 | 25.47 | 25.38 | 25.42 | 195,314 | +0.06(+0.23%) |
Oct 31, 2016 | 25.38 | 25.40 | 25.36 | 25.36 | 48,594 | -0.03(-0.13%) |
Oct 28, 2016 | 25.36 | 25.39 | 25.36 | 25.39 | 22,176 | +0.04(+0.16%) |
Oct 27, 2016 | 25.36 | 25.41 | 25.35 | 25.35 | 38,646 | -0.02(-0.10%) |
Oct 26, 2016 | 25.37 | 25.39 | 25.37 | 25.38 | 35,613 | +0.03(+0.13%) |
Oct 25, 2016 | 25.36 | 25.39 | 25.34 | 25.34 | 103,480 | -0.04(-0.16%) |
Oct 24, 2016 | 25.38 | 25.38 | 25.34 | 25.38 | 42,487 | +0.03(+0.13%) |
Oct 21, 2016 | 25.37 | 25.38 | 25.33 | 25.35 | 45,890 | +0.02(+0.07%) |
Oct 20, 2016 | 25.38 | 25.41 | 25.33 | 25.33 | 55,804 | -0.07(-0.29%) |
Oct 19, 2016 | 25.42 | 25.42 | 25.38 | 25.41 | 57,983 | +0.01(+0.03%) |
Oct 18, 2016 | 25.40 | 25.42 | 25.38 | 25.40 | 75,476 | +0.00(+0.00%) |
Oct 17, 2016 | 25.40 | 25.40 | 25.36 | 25.40 | 26,304 | +0.05(+0.20%) |
Oct 14, 2016 | 25.38 | 25.40 | 25.35 | 25.35 | 52,065 | -0.02(-0.10%) |
Oct 13, 2016 | 25.40 | 25.40 | 25.36 | 25.38 | 48,141 | -0.02(-0.10%) |
Oct 12, 2016 | 25.38 | 25.40 | 25.37 | 25.40 | 53,913 | +0.02(+0.07%) |
Oct 11, 2016 | 25.40 | 25.42 | 25.35 | 25.38 | 149,412 | +0.05(+0.20%) |
Oct 10, 2016 | 25.39 | 25.71 | 25.33 | 25.33 | 50,567 | -0.05(-0.20%) |
Oct 07, 2016 | 25.33 | 25.38 | 25.33 | 25.38 | 41,546 | +0.06(+0.23%) |
Oct 06, 2016 | 25.39 | 25.39 | 25.33 | 25.33 | 34,992 | -0.02(-0.10%) |
Oct 05, 2016 | 25.39 | 25.39 | 25.35 | 25.35 | 38,583 | -0.02(-0.07%) |
Oct 04, 2016 | 25.38 | 25.41 | 25.36 | 25.37 | 174,746 | +0.00(+0.00%) |