Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.85 | 25.85 | 25.85 | 0 | -0.16(-0.62%) | |
Dec 29, 2016 | 25.94 | 26.01 | 25.94 | 26.01 | 1,574 | -0.16(-0.61%) |
Dec 28, 2016 | 26.17 | 26.17 | 26.17 | 26.17 | 75 | +0.00(+0.00%) |
Dec 27, 2016 | 26.10 | 26.17 | 26.10 | 26.17 | 971 | +0.11(+0.42%) |
Dec 23, 2016 | 26.06 | 26.06 | 26.06 | 0 | -0.08(-0.31%) | |
Dec 22, 2016 | 26.23 | 26.23 | 26.09 | 26.14 | 7,755 | -0.09(-0.34%) |
Dec 21, 2016 | 26.23 | 26.23 | 26.23 | 26.23 | 0 | +0.00(+0.00%) |
Dec 20, 2016 | 26.23 | 26.23 | 26.23 | 26.23 | 199 | +0.16(+0.63%) |
Dec 19, 2016 | 26.12 | 26.12 | 26.06 | 26.07 | 1,832 | -0.04(-0.15%) |
Dec 16, 2016 | 26.11 | 26.11 | 26.11 | 26.11 | 0 | +0.00(+0.00%) |
Dec 15, 2016 | 26.11 | 26.11 | 26.09 | 26.11 | 3,451 | -0.02(-0.09%) |
Dec 14, 2016 | 26.13 | 26.13 | 26.13 | 26.13 | 0 | +0.00(+0.00%) |
Dec 13, 2016 | 26.13 | 26.13 | 26.13 | 26.13 | 0 | +0.00(+0.00%) |
Dec 12, 2016 | 26.13 | 26.13 | 26.13 | 26.13 | 264 | +0.01(+0.04%) |
Dec 09, 2016 | 26.12 | 26.16 | 26.12 | 26.12 | 4,100 | +0.02(+0.08%) |
Dec 08, 2016 | 26.09 | 26.16 | 26.05 | 26.10 | 1,367 | +0.18(+0.69%) |
Dec 07, 2016 | 25.65 | 25.93 | 25.60 | 25.92 | 4,393 | +0.27(+1.05%) |
Dec 06, 2016 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.00(+0.00%) |
Dec 05, 2016 | 25.66 | 25.68 | 25.62 | 25.65 | 4,502 | +0.10(+0.39%) |
Dec 02, 2016 | 25.55 | 25.55 | 25.53 | 25.55 | 2,554 | +0.01(+0.04%) |
Dec 01, 2016 | 25.74 | 25.76 | 25.53 | 25.54 | 4,147 | -0.24(-0.93%) |
Nov 30, 2016 | 25.80 | 25.87 | 25.62 | 25.78 | 16,767 | -0.04(-0.15%) |
Nov 29, 2016 | 25.81 | 25.88 | 25.80 | 25.82 | 9,354 | +0.07(+0.27%) |
Nov 28, 2016 | 25.78 | 25.79 | 25.70 | 25.75 | 9,590 | -0.08(-0.31%) |
Nov 25, 2016 | 25.76 | 25.84 | 25.75 | 25.83 | 4,084 | +0.13(+0.51%) |
Nov 23, 2016 | 25.70 | 25.70 | 25.70 | 0 | +0.03(+0.12%) | |
Nov 22, 2016 | 25.61 | 25.67 | 25.59 | 25.67 | 2,934 | +0.15(+0.59%) |
Nov 21, 2016 | 25.52 | 25.52 | 25.50 | 25.52 | 5,860 | +0.01(+0.05%) |
Nov 18, 2016 | 25.50 | 25.51 | 25.50 | 25.51 | 469 | +0.02(+0.09%) |
Nov 17, 2016 | 25.43 | 25.53 | 25.43 | 25.48 | 6,030 | +0.18(+0.72%) |
Nov 16, 2016 | 25.30 | 25.30 | 25.30 | 25.30 | 241 | +0.06(+0.23%) |
Nov 15, 2016 | 25.10 | 25.24 | 25.10 | 25.24 | 1,372 | -0.03(-0.11%) |
Nov 14, 2016 | 25.23 | 25.28 | 25.19 | 25.27 | 2,589 | +0.16(+0.65%) |
Nov 11, 2016 | 25.02 | 25.17 | 25.02 | 25.11 | 1,177 | -0.11(-0.45%) |
Nov 10, 2016 | 25.13 | 25.22 | 25.13 | 25.22 | 1,132 | +0.25(+1.01%) |
Nov 09, 2016 | 24.52 | 24.97 | 24.50 | 24.97 | 4,150 | +0.20(+0.81%) |
Nov 08, 2016 | 24.78 | 24.78 | 24.77 | 24.77 | 507 | +0.49(+2.02%) |
Nov 07, 2016 | 24.28 | 24.28 | 24.28 | 24.28 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 24.28 | 24.28 | 24.28 | 24.28 | 405 | +0.08(+0.35%) |
Nov 03, 2016 | 24.17 | 24.20 | 24.17 | 24.20 | 201 | -0.05(-0.22%) |
Nov 02, 2016 | 24.32 | 24.33 | 24.25 | 24.25 | 1,403 | -0.03(-0.12%) |
Nov 01, 2016 | 24.48 | 24.48 | 24.28 | 24.28 | 523 | -0.15(-0.61%) |
Oct 31, 2016 | 24.45 | 24.45 | 24.43 | 24.43 | 323 | +0.15(+0.62%) |
Oct 28, 2016 | 24.20 | 24.28 | 24.20 | 24.28 | 1,400 | -0.13(-0.53%) |
Oct 27, 2016 | 24.41 | 24.41 | 24.41 | 24.41 | 345 | -0.11(-0.45%) |
Oct 26, 2016 | 24.47 | 24.59 | 24.47 | 24.52 | 1,557 | -0.09(-0.36%) |
Oct 25, 2016 | 24.61 | 24.61 | 24.61 | 24.61 | 400 | -0.13(-0.52%) |
Oct 24, 2016 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 24.82 | 24.82 | 24.52 | 24.74 | 2,822 | +0.01(+0.04%) |
Oct 20, 2016 | 25.22 | 25.22 | 24.65 | 24.73 | 4,304 | +0.03(+0.12%) |
Oct 19, 2016 | 24.94 | 24.94 | 24.58 | 24.70 | 6,647 | +0.04(+0.16%) |
Oct 18, 2016 | 24.63 | 24.69 | 24.62 | 24.66 | 8,192 | +0.12(+0.47%) |
Oct 17, 2016 | 24.59 | 24.60 | 24.54 | 24.54 | 1,065 | -0.27(-1.07%) |
Oct 14, 2016 | 24.84 | 24.84 | 24.81 | 24.81 | 684 | +0.08(+0.32%) |
Oct 13, 2016 | 24.58 | 24.74 | 24.50 | 24.73 | 4,708 | -0.03(-0.12%) |
Oct 12, 2016 | 24.77 | 24.81 | 24.75 | 24.76 | 8,800 | +0.12(+0.49%) |
Oct 11, 2016 | 24.73 | 24.73 | 24.63 | 24.64 | 3,692 | -0.35(-1.40%) |
Oct 10, 2016 | 24.61 | 24.99 | 24.61 | 24.99 | 742 | +0.08(+0.33%) |
Oct 07, 2016 | 25.06 | 25.06 | 24.84 | 24.91 | 700 | -0.25(-0.99%) |
Oct 06, 2016 | 25.00 | 25.16 | 25.00 | 25.16 | 1,684 | +0.03(+0.11%) |
Oct 05, 2016 | 25.13 | 25.17 | 25.11 | 25.13 | 2,793 | +0.10(+0.40%) |
Oct 04, 2016 | 25.22 | 25.23 | 25.03 | 25.03 | 13,249 | -0.13(-0.52%) |