Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.41 | 24.41 | 24.41 | 0 | +0.07(+0.29%) | |
Dec 29, 2016 | 24.35 | 24.35 | 24.32 | 24.34 | 12,904 | +0.03(+0.12%) |
Dec 28, 2016 | 24.31 | 24.32 | 24.30 | 24.31 | 35,956 | -0.01(-0.04%) |
Dec 23, 2016 | 24.32 | 24.32 | 24.32 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 24.31 | 24.33 | 24.30 | 24.33 | 69,126 | +0.02(+0.08%) |
Dec 21, 2016 | 24.34 | 24.34 | 24.31 | 24.31 | 57,249 | -0.03(-0.12%) |
Dec 20, 2016 | 24.33 | 24.34 | 24.31 | 24.34 | 68,737 | +0.01(+0.04%) |
Dec 19, 2016 | 24.33 | 24.34 | 24.32 | 24.33 | 41,522 | +0.00(+0.00%) |
Dec 16, 2016 | 24.31 | 24.33 | 24.30 | 24.33 | 25,867 | +0.03(+0.12%) |
Dec 15, 2016 | 24.32 | 24.33 | 24.30 | 24.30 | 30,282 | -0.03(-0.12%) |
Dec 14, 2016 | 24.38 | 24.40 | 24.33 | 24.33 | 46,900 | -0.05(-0.21%) |
Dec 13, 2016 | 24.38 | 24.39 | 24.38 | 24.38 | 39,818 | +0.03(+0.12%) |
Dec 12, 2016 | 24.35 | 24.38 | 24.35 | 24.35 | 37,386 | -0.04(-0.16%) |
Dec 09, 2016 | 24.41 | 24.41 | 24.37 | 24.39 | 80,593 | -0.02(-0.08%) |
Dec 08, 2016 | 24.40 | 24.42 | 24.40 | 24.41 | 19,800 | -0.01(-0.04%) |
Dec 07, 2016 | 24.42 | 24.44 | 24.42 | 24.42 | 40,791 | +0.01(+0.04%) |
Dec 06, 2016 | 24.42 | 24.42 | 24.39 | 24.41 | 6,510 | +0.01(+0.04%) |
Dec 05, 2016 | 24.39 | 24.40 | 24.37 | 24.40 | 316,771 | +0.00(+0.00%) |
Dec 02, 2016 | 24.39 | 24.41 | 24.38 | 24.40 | 13,027 | +0.05(+0.21%) |
Dec 01, 2016 | 24.37 | 24.38 | 24.35 | 24.35 | 12,028 | -0.05(-0.20%) |
Nov 30, 2016 | 24.42 | 24.42 | 24.40 | 24.40 | 53,799 | -0.03(-0.12%) |
Nov 29, 2016 | 24.42 | 24.43 | 24.42 | 24.43 | 17,780 | +0.02(+0.08%) |
Nov 28, 2016 | 24.46 | 24.46 | 24.41 | 24.41 | 35,247 | -0.07(-0.29%) |
Nov 25, 2016 | 24.51 | 24.51 | 24.48 | 24.48 | 57,609 | +0.01(+0.04%) |
Nov 24, 2016 | 24.50 | 24.50 | 24.47 | 24.47 | 22,706 | -0.02(-0.08%) |
Nov 23, 2016 | 24.50 | 24.51 | 24.48 | 24.49 | 47,984 | +0.00(+0.00%) |
Nov 22, 2016 | 24.51 | 24.52 | 24.47 | 24.49 | 205,932 | +0.00(+0.00%) |
Nov 21, 2016 | 24.50 | 24.51 | 24.49 | 24.49 | 26,419 | -0.02(-0.08%) |
Nov 18, 2016 | 24.51 | 24.51 | 24.49 | 24.51 | 117,479 | +0.04(+0.16%) |
Nov 17, 2016 | 24.51 | 24.52 | 24.47 | 24.47 | 134,239 | -0.04(-0.16%) |
Nov 16, 2016 | 24.51 | 24.52 | 24.50 | 24.51 | 19,451 | +0.00(+0.00%) |
Nov 15, 2016 | 24.50 | 24.51 | 24.50 | 24.51 | 32,210 | +0.02(+0.08%) |
Nov 14, 2016 | 24.52 | 24.52 | 24.49 | 24.49 | 20,624 | -0.05(-0.20%) |
Nov 11, 2016 | 24.59 | 24.64 | 24.54 | 24.54 | 27,203 | +0.00(+0.00%) |
Nov 10, 2016 | 24.56 | 24.57 | 24.53 | 24.54 | 27,697 | -0.03(-0.12%) |
Nov 09, 2016 | 24.62 | 24.62 | 24.56 | 24.57 | 54,046 | -0.04(-0.16%) |
Nov 08, 2016 | 24.62 | 24.63 | 24.60 | 24.61 | 30,381 | -0.02(-0.08%) |
Nov 07, 2016 | 24.63 | 24.63 | 24.62 | 24.63 | 7,406 | -0.02(-0.08%) |
Nov 04, 2016 | 24.65 | 24.65 | 24.64 | 24.65 | 42,478 | +0.02(+0.08%) |
Nov 03, 2016 | 24.61 | 24.63 | 24.61 | 24.63 | 26,533 | +0.00(+0.00%) |
Nov 02, 2016 | 24.63 | 24.64 | 24.62 | 24.63 | 44,956 | +0.02(+0.08%) |
Nov 01, 2016 | 24.63 | 24.63 | 24.60 | 24.61 | 24,841 | +0.00(+0.00%) |
Oct 31, 2016 | 24.63 | 24.63 | 24.61 | 24.61 | 41,939 | +0.00(+0.00%) |
Oct 28, 2016 | 24.61 | 24.61 | 24.59 | 24.61 | 29,146 | +0.01(+0.04%) |
Oct 27, 2016 | 24.62 | 24.62 | 24.59 | 24.60 | 34,652 | -0.06(-0.24%) |
Oct 26, 2016 | 24.70 | 24.70 | 24.66 | 24.66 | 36,695 | -0.02(-0.08%) |
Oct 25, 2016 | 24.70 | 24.70 | 24.68 | 24.68 | 19,617 | +0.02(+0.08%) |
Oct 24, 2016 | 24.70 | 24.70 | 24.66 | 24.66 | 57,416 | -0.02(-0.08%) |
Oct 21, 2016 | 24.70 | 24.70 | 24.68 | 24.68 | 11,492 | +0.00(+0.00%) |
Oct 20, 2016 | 24.65 | 24.68 | 24.65 | 24.68 | 32,144 | +0.07(+0.28%) |
Oct 19, 2016 | 24.64 | 24.64 | 24.59 | 24.61 | 381,330 | -0.04(-0.16%) |
Oct 18, 2016 | 24.64 | 24.65 | 24.63 | 24.65 | 23,815 | +0.03(+0.12%) |
Oct 17, 2016 | 24.64 | 24.65 | 24.62 | 24.62 | 32,756 | +0.00(+0.00%) |
Oct 14, 2016 | 24.62 | 24.62 | 24.62 | 24.62 | 22,864 | +0.00(+0.00%) |
Oct 13, 2016 | 24.62 | 24.63 | 24.62 | 24.62 | 25,203 | +0.01(+0.04%) |
Oct 12, 2016 | 24.62 | 24.63 | 24.61 | 24.61 | 17,840 | -0.01(-0.04%) |
Oct 11, 2016 | 24.63 | 24.64 | 24.62 | 24.62 | 219,740 | -0.05(-0.20%) |
Oct 07, 2016 | 24.67 | 24.67 | 24.67 | 0 | +0.02(+0.08%) | |
Oct 06, 2016 | 24.64 | 24.65 | 24.64 | 24.65 | 11,434 | +0.03(+0.12%) |
Oct 05, 2016 | 24.67 | 24.68 | 24.61 | 24.62 | 155,242 | -0.06(-0.24%) |
Oct 04, 2016 | 24.69 | 24.70 | 24.68 | 24.68 | 30,446 | -0.01(-0.04%) |