Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.47 | 25.50 | 25.46 | 25.49 | 516,939 | +0.02(+0.10%) |
Oct 28, 2016 | 25.45 | 25.47 | 25.45 | 25.46 | 427,593 | +0.02(+0.07%) |
Oct 27, 2016 | 25.47 | 25.47 | 25.45 | 25.45 | 305,707 | -0.02(-0.07%) |
Oct 26, 2016 | 25.47 | 25.48 | 25.46 | 25.46 | 461,296 | -0.01(-0.03%) |
Oct 25, 2016 | 25.47 | 25.48 | 25.47 | 25.47 | 323,425 | -0.01(-0.03%) |
Oct 24, 2016 | 25.53 | 25.53 | 25.47 | 25.48 | 428,187 | -0.02(-0.07%) |
Oct 21, 2016 | 25.48 | 25.51 | 25.47 | 25.50 | 906,901 | +0.01(+0.03%) |
Oct 20, 2016 | 25.48 | 25.50 | 25.47 | 25.49 | 1,571,715 | +0.00(+0.00%) |
Oct 19, 2016 | 25.46 | 25.50 | 25.46 | 25.49 | 313,760 | +0.00(+0.00%) |
Oct 18, 2016 | 25.48 | 25.49 | 25.46 | 25.49 | 376,655 | +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 | 394,616 | +0.02(+0.07%) |
Oct 13, 2016 | 25.43 | 25.46 | 25.43 | 25.44 | 383,883 | +0.01(+0.03%) |
Oct 12, 2016 | 25.43 | 25.45 | 25.43 | 25.43 | 454,010 | +0.00(+0.00%) |
Oct 11, 2016 | 25.43 | 25.46 | 25.43 | 25.43 | 750,258 | -0.02(-0.07%) |
Oct 10, 2016 | 25.45 | 25.46 | 25.45 | 25.45 | 337,265 | +0.00(+0.00%) |
Oct 07, 2016 | 25.44 | 25.46 | 25.44 | 25.45 | 343,582 | +0.00(+0.00%) |
Oct 06, 2016 | 25.44 | 25.46 | 25.43 | 25.45 | 1,242,133 | -0.01(-0.03%) |
Oct 05, 2016 | 25.43 | 25.46 | 25.43 | 25.46 | 423,255 | +0.02(+0.07%) |
Oct 04, 2016 | 25.48 | 25.48 | 25.44 | 25.44 | 1,597,039 | -0.03(-0.13%) |
Oct 03, 2016 | 25.48 | 25.49 | 25.46 | 25.47 | 525,363 | -0.03(-0.12%) |
Sep 30, 2016 | 25.48 | 25.50 | 25.47 | 25.50 | 917,857 | +0.02(+0.10%) |
Sep 29, 2016 | 25.47 | 25.49 | 25.46 | 25.48 | 1,233,176 | -0.02(-0.06%) |
Sep 28, 2016 | 25.49 | 25.49 | 25.49 | 25.49 | 285,573 | +0.01(+0.03%) |
Sep 27, 2016 | 25.47 | 25.49 | 25.47 | 25.49 | 1,557,308 | +0.00(+0.00%) |
Sep 26, 2016 | 25.47 | 25.49 | 25.47 | 25.49 | 1,551,810 | +0.02(+0.06%) |
Sep 23, 2016 | 25.46 | 25.48 | 25.46 | 25.47 | 547,808 | +0.00(+0.00%) |
Sep 22, 2016 | 25.45 | 25.48 | 25.45 | 25.47 | 814,327 | -0.01(-0.03%) |
Sep 21, 2016 | 25.45 | 25.50 | 25.44 | 25.48 | 735,754 | +0.03(+0.13%) |
Sep 20, 2016 | 25.46 | 25.46 | 25.44 | 25.44 | 497,687 | -0.01(-0.03%) |
Sep 19, 2016 | 25.47 | 25.47 | 25.45 | 25.45 | 279,501 | -0.01(-0.03%) |
Sep 16, 2016 | 25.47 | 25.47 | 25.44 | 25.46 | 441,238 | -0.01(-0.03%) |
Sep 15, 2016 | 25.46 | 25.48 | 25.45 | 25.47 | 490,890 | +0.01(+0.03%) |
Sep 14, 2016 | 25.44 | 25.48 | 25.44 | 25.46 | 592,579 | +0.01(+0.03%) |
Sep 13, 2016 | 25.47 | 25.47 | 25.44 | 25.45 | 677,537 | +0.01(+0.03%) |
Sep 12, 2016 | 25.45 | 25.48 | 25.44 | 25.44 | 673,378 | -0.03(-0.13%) |
Sep 09, 2016 | 25.44 | 25.48 | 25.44 | 25.48 | 1,622,178 | +0.02(+0.07%) |
Sep 08, 2016 | 25.48 | 25.50 | 25.46 | 25.46 | 1,307,854 | -0.05(-0.19%) |
Sep 07, 2016 | 25.52 | 25.52 | 25.49 | 25.51 | 504,411 | +0.00(+0.00%) |
Sep 06, 2016 | 25.46 | 25.51 | 25.45 | 25.51 | 299,647 | +0.04(+0.16%) |
Sep 02, 2016 | 25.45 | 25.47 | 25.47 | 25.47 | 534,735 | -0.01(-0.03%) |
Sep 01, 2016 | 25.47 | 25.48 | 25.45 | 25.48 | 382,598 | +0.01(+0.04%) |
Aug 31, 2016 | 25.48 | 25.49 | 25.46 | 25.47 | 808,037 | -0.02(-0.06%) |
Aug 30, 2016 | 25.47 | 25.48 | 25.45 | 25.48 | 397,157 | +0.03(+0.13%) |
Aug 29, 2016 | 25.44 | 25.47 | 25.44 | 25.45 | 303,562 | -0.01(-0.03%) |
Aug 26, 2016 | 25.48 | 25.48 | 25.45 | 25.46 | 1,228,133 | -0.02(-0.10%) |
Aug 25, 2016 | 25.49 | 25.50 | 25.47 | 25.48 | 368,445 | -0.02(-0.07%) |
Aug 24, 2016 | 25.48 | 25.52 | 25.48 | 25.50 | 304,908 | +0.01(+0.03%) |
Aug 23, 2016 | 25.51 | 25.51 | 25.48 | 25.49 | 384,917 | +0.00(+0.00%) |
Aug 22, 2016 | 25.49 | 25.51 | 25.48 | 25.49 | 331,569 | -0.02(-0.06%) |
Aug 19, 2016 | 25.51 | 25.53 | 25.48 | 25.51 | 587,506 | +0.01(+0.03%) |
Aug 18, 2016 | 25.50 | 25.51 | 25.48 | 25.50 | 358,149 | +0.01(+0.03%) |
Aug 17, 2016 | 25.49 | 25.49 | 25.46 | 25.49 | 266,559 | +0.01(+0.03%) |
Aug 16, 2016 | 25.48 | 25.49 | 25.47 | 25.48 | 424,573 | -0.01(-0.03%) |
Aug 15, 2016 | 25.48 | 25.51 | 25.48 | 25.49 | 501,617 | -0.02(-0.06%) |
Aug 12, 2016 | 25.50 | 25.51 | 25.48 | 25.51 | 277,819 | +0.03(+0.13%) |
Aug 11, 2016 | 25.51 | 25.51 | 25.48 | 25.48 | 392,079 | +0.00(+0.00%) |
Aug 10, 2016 | 25.50 | 25.50 | 25.47 | 25.48 | 577,976 | +0.01(+0.03%) |
Aug 09, 2016 | 25.46 | 25.48 | 25.45 | 25.47 | 506,790 | -0.01(-0.03%) |
Aug 08, 2016 | 25.48 | 25.48 | 25.44 | 25.48 | 586,084 | +0.01(+0.03%) |
Aug 05, 2016 | 25.49 | 25.49 | 25.46 | 25.47 | 2,479,387 | -0.01(-0.03%) |
Aug 04, 2016 | 25.49 | 25.49 | 25.47 | 25.48 | 920,432 | +0.01(+0.03%) |
Aug 03, 2016 | 25.46 | 25.48 | 25.45 | 25.47 | 309,689 | -0.01(-0.03%) |
Aug 02, 2016 | 25.45 | 25.48 | 25.45 | 25.48 | 1,014,091 | -0.01(-0.03%) |