Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.28 | 25.30 | 25.18 | 25.18 | 13,448 | -0.18(-0.71%) |
Nov 29, 2016 | 25.30 | 25.37 | 25.20 | 25.36 | 15,275 | -0.02(-0.08%) |
Nov 28, 2016 | 25.36 | 25.38 | 25.30 | 25.38 | 8,792 | +0.11(+0.44%) |
Nov 25, 2016 | 25.22 | 25.32 | 25.16 | 25.27 | 12,398 | +0.10(+0.40%) |
Nov 24, 2016 | 25.15 | 25.22 | 25.11 | 25.17 | 2,931 | +0.04(+0.16%) |
Nov 23, 2016 | 24.98 | 25.19 | 24.98 | 25.13 | 36,420 | +0.00(+0.00%) |
Nov 22, 2016 | 25.14 | 25.19 | 25.12 | 25.13 | 10,390 | +0.02(+0.08%) |
Nov 21, 2016 | 25.12 | 25.13 | 25.08 | 25.11 | 22,697 | -0.02(-0.08%) |
Nov 18, 2016 | 25.12 | 25.13 | 25.08 | 25.13 | 8,157 | +0.05(+0.20%) |
Nov 17, 2016 | 25.17 | 25.17 | 25.08 | 25.08 | 12,304 | -0.07(-0.28%) |
Nov 16, 2016 | 25.15 | 25.15 | 25.04 | 25.15 | 14,860 | +0.02(+0.08%) |
Nov 15, 2016 | 25.08 | 25.20 | 25.08 | 25.13 | 21,538 | +0.03(+0.12%) |
Nov 14, 2016 | 25.17 | 25.17 | 25.00 | 25.10 | 111,475 | -0.44(-1.72%) |
Nov 11, 2016 | 25.41 | 25.55 | 25.40 | 25.54 | 10,077 | +0.13(+0.51%) |
Nov 10, 2016 | 25.49 | 25.49 | 25.31 | 25.41 | 49,177 | -0.19(-0.74%) |
Nov 09, 2016 | 25.35 | 25.61 | 25.35 | 25.60 | 21,575 | +0.00(+0.00%) |
Nov 08, 2016 | 25.64 | 25.67 | 25.55 | 25.60 | 13,237 | -0.10(-0.39%) |
Nov 07, 2016 | 25.75 | 25.75 | 25.61 | 25.70 | 17,729 | -0.20(-0.77%) |
Nov 04, 2016 | 25.74 | 25.90 | 25.74 | 25.90 | 205,915 | +0.31(+1.21%) |
Nov 03, 2016 | 25.71 | 25.72 | 25.59 | 25.59 | 14,676 | -0.20(-0.78%) |
Nov 02, 2016 | 25.72 | 25.87 | 25.72 | 25.79 | 7,523 | +0.05(+0.19%) |
Nov 01, 2016 | 25.60 | 25.82 | 25.55 | 25.74 | 29,319 | +0.07(+0.27%) |
Oct 31, 2016 | 25.57 | 25.68 | 25.56 | 25.67 | 6,769 | +0.11(+0.43%) |
Oct 28, 2016 | 25.44 | 25.56 | 25.44 | 25.56 | 10,376 | +0.06(+0.24%) |
Oct 27, 2016 | 25.56 | 25.56 | 25.40 | 25.50 | 9,705 | -0.17(-0.66%) |
Oct 26, 2016 | 25.61 | 25.67 | 25.56 | 25.67 | 4,166 | -0.06(-0.23%) |
Oct 25, 2016 | 25.67 | 25.75 | 25.65 | 25.73 | 4,978 | +0.13(+0.51%) |
Oct 24, 2016 | 25.64 | 25.79 | 25.60 | 25.60 | 5,955 | -0.15(-0.58%) |
Oct 21, 2016 | 25.64 | 25.75 | 25.64 | 25.75 | 11,639 | +0.16(+0.63%) |
Oct 20, 2016 | 25.70 | 25.70 | 25.54 | 25.59 | 1,740 | -0.07(-0.27%) |
Oct 19, 2016 | 25.56 | 25.69 | 25.56 | 25.66 | 6,955 | +0.02(+0.08%) |
Oct 18, 2016 | 25.46 | 25.64 | 25.40 | 25.64 | 11,988 | +0.18(+0.71%) |
Oct 17, 2016 | 25.40 | 25.48 | 25.40 | 25.46 | 9,664 | +0.06(+0.24%) |
Oct 14, 2016 | 25.42 | 25.52 | 25.40 | 25.40 | 84,971 | -0.23(-0.90%) |
Oct 13, 2016 | 25.52 | 25.63 | 25.51 | 25.63 | 5,303 | +0.21(+0.83%) |
Oct 12, 2016 | 25.31 | 25.43 | 25.31 | 25.42 | 11,554 | -0.01(-0.04%) |
Oct 11, 2016 | 25.34 | 25.46 | 25.34 | 25.43 | 18,928 | -0.05(-0.20%) |
Oct 07, 2016 | 25.48 | 25.48 | 25.48 | 0 | +0.09(+0.35%) | |
Oct 06, 2016 | 25.41 | 25.47 | 25.38 | 25.39 | 5,823 | -0.09(-0.35%) |
Oct 05, 2016 | 25.53 | 25.56 | 25.43 | 25.48 | 20,492 | -0.19(-0.74%) |
Oct 04, 2016 | 25.72 | 25.80 | 25.65 | 25.67 | 9,355 | -0.09(-0.35%) |
Oct 03, 2016 | 25.83 | 25.93 | 25.74 | 25.76 | 10,833 | -0.11(-0.43%) |
Sep 30, 2016 | 26.00 | 26.00 | 25.81 | 25.87 | 16,288 | -0.13(-0.50%) |
Sep 29, 2016 | 25.95 | 26.03 | 25.87 | 26.00 | 14,617 | +0.07(+0.27%) |
Sep 28, 2016 | 25.93 | 25.97 | 25.89 | 25.93 | 11,994 | -0.04(-0.15%) |
Sep 27, 2016 | 25.98 | 25.98 | 25.91 | 25.97 | 6,648 | +0.05(+0.19%) |
Sep 26, 2016 | 25.84 | 25.92 | 25.84 | 25.92 | 10,249 | +0.12(+0.47%) |
Sep 23, 2016 | 25.63 | 25.80 | 25.63 | 25.80 | 9,328 | +0.12(+0.47%) |
Sep 22, 2016 | 25.60 | 25.73 | 25.55 | 25.68 | 12,761 | +0.18(+0.71%) |
Sep 21, 2016 | 25.39 | 25.51 | 25.37 | 25.50 | 22,228 | +0.02(+0.08%) |
Sep 20, 2016 | 25.40 | 25.50 | 25.35 | 25.48 | 7,926 | +0.14(+0.55%) |
Sep 19, 2016 | 25.29 | 25.39 | 25.24 | 25.34 | 7,967 | +0.18(+0.72%) |
Sep 16, 2016 | 25.25 | 25.29 | 25.16 | 25.16 | 10,302 | -0.09(-0.36%) |
Sep 15, 2016 | 25.15 | 25.25 | 25.06 | 25.25 | 5,978 | +0.16(+0.64%) |
Sep 14, 2016 | 25.00 | 25.17 | 25.00 | 25.09 | 9,807 | +0.15(+0.60%) |
Sep 13, 2016 | 25.20 | 25.27 | 24.89 | 24.94 | 32,190 | -0.22(-0.87%) |
Sep 12, 2016 | 25.14 | 25.27 | 25.13 | 25.16 | 22,535 | -0.13(-0.51%) |
Sep 09, 2016 | 25.41 | 25.41 | 25.25 | 25.29 | 5,349 | -0.23(-0.90%) |
Sep 08, 2016 | 25.75 | 25.76 | 25.50 | 25.52 | 26,298 | -0.33(-1.28%) |
Sep 07, 2016 | 25.78 | 25.85 | 25.78 | 25.85 | 4,978 | +0.03(+0.12%) |
Sep 06, 2016 | 25.75 | 25.87 | 25.72 | 25.82 | 5,893 | +0.07(+0.27%) |
Sep 02, 2016 | 25.75 | 25.75 | 25.75 | 0 | -0.07(-0.27%) |