Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.47 | 25.50 | 25.46 | 25.49 | 516,941 | +0.02(+0.10%) |
Oct 28, 2016 | 25.45 | 25.47 | 25.45 | 25.46 | 427,594 | +0.02(+0.07%) |
Oct 27, 2016 | 25.47 | 25.47 | 25.45 | 25.45 | 305,708 | -0.02(-0.07%) |
Oct 26, 2016 | 25.47 | 25.48 | 25.46 | 25.46 | 461,297 | -0.01(-0.03%) |
Oct 25, 2016 | 25.47 | 25.48 | 25.47 | 25.47 | 323,426 | -0.01(-0.03%) |
Oct 24, 2016 | 25.53 | 25.53 | 25.47 | 25.48 | 428,188 | -0.02(-0.07%) |
Oct 21, 2016 | 25.48 | 25.51 | 25.47 | 25.50 | 906,904 | +0.01(+0.03%) |
Oct 20, 2016 | 25.48 | 25.50 | 25.47 | 25.49 | 1,571,720 | +0.00(+0.00%) |
Oct 19, 2016 | 25.46 | 25.50 | 25.46 | 25.49 | 313,761 | +0.00(+0.00%) |
Oct 18, 2016 | 25.48 | 25.49 | 25.46 | 25.49 | 376,657 | +0.01(+0.03%) |
Oct 17, 2016 | 25.47 | 25.48 | 25.46 | 25.48 | 298,741 | +0.02(+0.10%) |
Oct 14, 2016 | 25.45 | 25.46 | 25.45 | 25.46 | 394,617 | +0.02(+0.07%) |
Oct 13, 2016 | 25.43 | 25.46 | 25.43 | 25.44 | 383,884 | +0.01(+0.03%) |
Oct 12, 2016 | 25.43 | 25.45 | 25.43 | 25.43 | 454,011 | +0.00(+0.00%) |
Oct 11, 2016 | 25.43 | 25.46 | 25.43 | 25.43 | 750,261 | -0.02(-0.07%) |
Oct 10, 2016 | 25.45 | 25.46 | 25.45 | 25.45 | 337,266 | +0.00(+0.00%) |
Oct 07, 2016 | 25.44 | 25.46 | 25.44 | 25.45 | 343,583 | +0.00(+0.00%) |
Oct 06, 2016 | 25.44 | 25.46 | 25.43 | 25.45 | 1,242,137 | -0.01(-0.03%) |
Oct 05, 2016 | 25.43 | 25.46 | 25.43 | 25.46 | 423,256 | +0.02(+0.07%) |
Oct 04, 2016 | 25.48 | 25.48 | 25.44 | 25.44 | 1,597,044 | -0.03(-0.13%) |
Oct 03, 2016 | 25.48 | 25.49 | 25.46 | 25.47 | 525,365 | -0.03(-0.12%) |
Sep 30, 2016 | 25.48 | 25.50 | 25.47 | 25.50 | 917,860 | +0.02(+0.10%) |
Sep 29, 2016 | 25.47 | 25.49 | 25.46 | 25.48 | 1,233,180 | -0.02(-0.07%) |
Sep 28, 2016 | 25.49 | 25.49 | 25.49 | 25.49 | 285,574 | +0.01(+0.03%) |
Sep 27, 2016 | 25.47 | 25.49 | 25.47 | 25.49 | 1,557,313 | +0.00(+0.00%) |
Sep 26, 2016 | 25.47 | 25.49 | 25.47 | 25.49 | 1,551,815 | +0.02(+0.07%) |
Sep 23, 2016 | 25.46 | 25.48 | 25.46 | 25.47 | 547,810 | +0.00(+0.00%) |
Sep 22, 2016 | 25.45 | 25.48 | 25.45 | 25.47 | 814,330 | -0.01(-0.03%) |
Sep 21, 2016 | 25.45 | 25.50 | 25.44 | 25.48 | 735,757 | +0.03(+0.13%) |
Sep 20, 2016 | 25.46 | 25.46 | 25.44 | 25.44 | 497,689 | -0.01(-0.03%) |
Sep 19, 2016 | 25.47 | 25.47 | 25.45 | 25.45 | 279,502 | -0.01(-0.03%) |
Sep 16, 2016 | 25.47 | 25.47 | 25.44 | 25.46 | 441,240 | -0.01(-0.03%) |
Sep 15, 2016 | 25.46 | 25.48 | 25.45 | 25.47 | 490,891 | +0.01(+0.03%) |
Sep 14, 2016 | 25.44 | 25.48 | 25.44 | 25.46 | 592,581 | +0.01(+0.03%) |
Sep 13, 2016 | 25.47 | 25.47 | 25.44 | 25.45 | 677,539 | +0.01(+0.03%) |
Sep 12, 2016 | 25.45 | 25.48 | 25.44 | 25.44 | 673,380 | -0.03(-0.13%) |
Sep 09, 2016 | 25.44 | 25.48 | 25.44 | 25.48 | 1,622,184 | +0.02(+0.07%) |
Sep 08, 2016 | 25.48 | 25.50 | 25.46 | 25.46 | 1,307,858 | -0.05(-0.19%) |
Sep 07, 2016 | 25.52 | 25.52 | 25.49 | 25.51 | 504,413 | +0.00(+0.00%) |
Sep 06, 2016 | 25.46 | 25.51 | 25.45 | 25.51 | 299,648 | +0.04(+0.16%) |
Sep 02, 2016 | 25.45 | 25.47 | 25.47 | 25.47 | 534,737 | -0.01(-0.03%) |
Sep 01, 2016 | 25.47 | 25.48 | 25.45 | 25.48 | 382,600 | +0.01(+0.04%) |
Aug 31, 2016 | 25.48 | 25.49 | 25.46 | 25.47 | 808,039 | -0.02(-0.06%) |
Aug 30, 2016 | 25.47 | 25.48 | 25.45 | 25.48 | 397,158 | +0.03(+0.13%) |
Aug 29, 2016 | 25.44 | 25.47 | 25.44 | 25.45 | 303,563 | -0.01(-0.03%) |
Aug 26, 2016 | 25.48 | 25.48 | 25.45 | 25.46 | 1,228,137 | -0.02(-0.10%) |
Aug 25, 2016 | 25.49 | 25.50 | 25.47 | 25.48 | 368,446 | -0.02(-0.07%) |
Aug 24, 2016 | 25.48 | 25.52 | 25.48 | 25.50 | 304,909 | +0.01(+0.03%) |
Aug 23, 2016 | 25.51 | 25.51 | 25.48 | 25.49 | 384,918 | +0.00(+0.00%) |
Aug 22, 2016 | 25.49 | 25.51 | 25.48 | 25.49 | 331,570 | -0.02(-0.07%) |
Aug 19, 2016 | 25.51 | 25.53 | 25.48 | 25.51 | 587,508 | +0.01(+0.03%) |
Aug 18, 2016 | 25.50 | 25.51 | 25.48 | 25.50 | 358,150 | +0.01(+0.03%) |
Aug 17, 2016 | 25.49 | 25.49 | 25.46 | 25.49 | 266,560 | +0.01(+0.03%) |
Aug 16, 2016 | 25.48 | 25.49 | 25.47 | 25.48 | 424,574 | -0.01(-0.03%) |
Aug 15, 2016 | 25.48 | 25.51 | 25.48 | 25.49 | 501,619 | -0.02(-0.07%) |
Aug 12, 2016 | 25.50 | 25.51 | 25.48 | 25.51 | 277,820 | +0.03(+0.13%) |
Aug 11, 2016 | 25.51 | 25.51 | 25.48 | 25.48 | 392,080 | +0.00(+0.00%) |
Aug 10, 2016 | 25.50 | 25.50 | 25.47 | 25.48 | 577,978 | +0.01(+0.03%) |
Aug 09, 2016 | 25.46 | 25.48 | 25.45 | 25.47 | 506,792 | -0.01(-0.03%) |
Aug 08, 2016 | 25.48 | 25.48 | 25.44 | 25.48 | 586,086 | +0.01(+0.03%) |
Aug 05, 2016 | 25.49 | 25.49 | 25.46 | 25.47 | 2,479,395 | -0.01(-0.03%) |
Aug 04, 2016 | 25.49 | 25.49 | 25.47 | 25.48 | 920,435 | +0.01(+0.03%) |
Aug 03, 2016 | 25.46 | 25.48 | 25.45 | 25.47 | 309,690 | -0.01(-0.03%) |
Aug 02, 2016 | 25.45 | 25.48 | 25.45 | 25.48 | 1,014,094 | -0.01(-0.03%) |