Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2016 | 25.80 | 26.05 | 25.80 | 26.05 | 9,264 | +0.39(+1.52%) |
Sep 30, 2016 | 25.72 | 25.92 | 25.66 | 25.66 | 14,255 | -0.14(-0.54%) |
Sep 29, 2016 | 25.88 | 26.00 | 25.80 | 25.80 | 20,461 | -0.02(-0.08%) |
Sep 28, 2016 | 25.76 | 25.91 | 25.73 | 25.82 | 28,986 | -0.03(-0.12%) |
Sep 27, 2016 | 25.66 | 26.00 | 25.65 | 25.85 | 34,889 | +0.13(+0.51%) |
Sep 26, 2016 | 25.51 | 25.72 | 25.51 | 25.72 | 19,236 | +0.10(+0.39%) |
Sep 23, 2016 | 25.62 | 25.72 | 25.62 | 25.62 | 16,478 | +0.00(+0.00%) |
Sep 22, 2016 | 25.84 | 25.84 | 25.61 | 25.62 | 14,558 | -0.19(-0.74%) |
Sep 21, 2016 | 25.79 | 25.82 | 25.45 | 25.81 | 32,566 | +0.03(+0.12%) |
Sep 20, 2016 | 25.82 | 25.85 | 25.67 | 25.78 | 33,758 | -0.04(-0.15%) |
Sep 19, 2016 | 25.97 | 25.97 | 25.68 | 25.82 | 22,042 | -0.17(-0.65%) |
Sep 16, 2016 | 25.88 | 25.99 | 25.82 | 25.99 | 5,845 | +0.00(+0.00%) |
Sep 15, 2016 | 25.67 | 26.08 | 25.60 | 25.99 | 20,022 | +0.13(+0.50%) |
Sep 14, 2016 | 25.61 | 25.92 | 25.61 | 25.86 | 15,686 | +0.20(+0.78%) |
Sep 13, 2016 | 25.88 | 26.03 | 25.62 | 25.66 | 28,133 | -0.34(-1.31%) |
Sep 12, 2016 | 25.85 | 26.11 | 25.84 | 26.00 | 24,612 | +0.17(+0.66%) |
Sep 09, 2016 | 26.16 | 26.20 | 25.82 | 25.83 | 30,552 | -0.41(-1.56%) |
Sep 08, 2016 | 26.08 | 26.47 | 25.96 | 26.24 | 16,005 | +0.33(+1.27%) |
Sep 07, 2016 | 26.00 | 26.22 | 25.88 | 25.91 | 19,811 | -0.16(-0.61%) |
Sep 06, 2016 | 26.17 | 26.17 | 25.82 | 26.07 | 25,096 | -0.08(-0.31%) |
Sep 02, 2016 | 26.15 | 26.15 | 26.15 | 26.15 | 7,400 | +0.01(+0.04%) |
Sep 01, 2016 | 26.04 | 26.15 | 25.83 | 26.14 | 48,788 | +0.12(+0.46%) |
Aug 31, 2016 | 26.00 | 26.10 | 25.90 | 26.02 | 47,247 | -0.06(-0.23%) |
Aug 30, 2016 | 25.86 | 26.17 | 25.85 | 26.08 | 47,679 | +0.08(+0.31%) |
Aug 29, 2016 | 26.19 | 26.19 | 25.80 | 26.00 | 17,553 | +0.05(+0.19%) |
Aug 26, 2016 | 26.20 | 26.25 | 25.95 | 25.95 | 48,599 | -0.18(-0.69%) |
Aug 25, 2016 | 26.00 | 26.20 | 26.00 | 26.13 | 31,259 | +0.13(+0.50%) |
Aug 24, 2016 | 26.01 | 26.07 | 25.90 | 26.00 | 19,137 | -0.06(-0.23%) |
Aug 23, 2016 | 26.15 | 26.15 | 25.85 | 26.06 | 25,884 | +0.06(+0.25%) |
Aug 22, 2016 | 25.87 | 26.18 | 25.67 | 26.00 | 62,485 | +0.13(+0.49%) |
Aug 19, 2016 | 25.72 | 25.87 | 25.72 | 25.87 | 12,375 | +0.06(+0.23%) |
Aug 18, 2016 | 25.79 | 25.85 | 25.72 | 25.81 | 16,481 | +0.03(+0.12%) |
Aug 17, 2016 | 25.94 | 25.94 | 25.71 | 25.78 | 19,885 | -0.16(-0.62%) |
Aug 16, 2016 | 25.91 | 26.04 | 25.58 | 25.94 | 17,576 | +0.15(+0.58%) |
Aug 15, 2016 | 25.65 | 25.89 | 25.65 | 25.79 | 14,575 | +0.16(+0.62%) |
Aug 12, 2016 | 25.60 | 25.75 | 25.51 | 25.63 | 18,320 | +0.04(+0.16%) |
Aug 11, 2016 | 25.52 | 25.71 | 25.45 | 25.59 | 42,623 | +0.05(+0.20%) |
Aug 10, 2016 | 25.66 | 25.82 | 25.53 | 25.54 | 40,671 | -0.06(-0.23%) |
Aug 09, 2016 | 25.59 | 25.75 | 25.57 | 25.60 | 33,287 | -0.07(-0.27%) |
Aug 08, 2016 | 25.51 | 25.72 | 25.51 | 25.67 | 44,304 | +0.16(+0.63%) |
Aug 05, 2016 | 25.74 | 25.75 | 25.51 | 25.51 | 19,587 | -0.16(-0.62%) |
Aug 04, 2016 | 25.78 | 25.87 | 25.67 | 25.67 | 19,777 | -0.17(-0.66%) |
Aug 03, 2016 | 25.79 | 25.86 | 25.70 | 25.84 | 23,609 | +0.18(+0.70%) |
Aug 02, 2016 | 25.91 | 25.91 | 25.59 | 25.66 | 28,462 | -0.29(-1.12%) |