Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.89 | 23.89 | 23.70 | 23.75 | 3,672 | -0.22(-0.91%) |
Nov 29, 2016 | 23.92 | 24.01 | 23.92 | 23.97 | 5,613 | +0.15(+0.64%) |
Nov 28, 2016 | 23.80 | 23.84 | 23.80 | 23.82 | 2,083 | -0.16(-0.65%) |
Nov 25, 2016 | 23.92 | 23.97 | 23.92 | 23.97 | 514 | +0.10(+0.42%) |
Nov 23, 2016 | 23.87 | 23.87 | 23.87 | 0 | +0.10(+0.43%) | |
Nov 22, 2016 | 23.87 | 23.87 | 23.60 | 23.77 | 4,692 | -0.28(-1.18%) |
Nov 21, 2016 | 23.99 | 24.07 | 23.99 | 24.05 | 4,443 | +0.09(+0.39%) |
Nov 18, 2016 | 23.98 | 23.98 | 23.96 | 23.96 | 526 | -0.19(-0.79%) |
Nov 17, 2016 | 24.15 | 24.16 | 24.15 | 24.15 | 1,834 | +0.04(+0.18%) |
Nov 16, 2016 | 24.16 | 24.16 | 24.10 | 24.11 | 2,035 | +0.00(+0.00%) |
Nov 15, 2016 | 24.10 | 24.11 | 23.96 | 24.11 | 2,613 | +0.03(+0.11%) |
Nov 14, 2016 | 24.07 | 24.08 | 24.03 | 24.08 | 2,779 | +0.08(+0.35%) |
Nov 11, 2016 | 24.24 | 24.24 | 23.91 | 24.00 | 965 | -0.33(-1.34%) |
Nov 10, 2016 | 24.25 | 24.33 | 24.25 | 24.32 | 1,235 | +0.43(+1.79%) |
Nov 09, 2016 | 24.03 | 24.03 | 23.57 | 23.89 | 2,099 | +0.56(+2.42%) |
Nov 08, 2016 | 23.16 | 23.33 | 23.16 | 23.33 | 1,396 | +0.06(+0.26%) |
Nov 07, 2016 | 23.27 | 23.27 | 23.26 | 23.27 | 1,533 | +0.48(+2.10%) |
Nov 04, 2016 | 22.78 | 22.84 | 22.78 | 22.79 | 1,742 | +0.32(+1.43%) |
Nov 03, 2016 | 22.86 | 22.86 | 22.47 | 22.47 | 2,476 | -0.41(-1.80%) |
Nov 02, 2016 | 22.88 | 22.94 | 22.79 | 22.88 | 7,731 | +0.14(+0.61%) |
Nov 01, 2016 | 22.99 | 22.99 | 22.74 | 22.74 | 4,562 | -0.22(-0.98%) |
Oct 31, 2016 | 22.95 | 22.99 | 22.93 | 22.97 | 4,311 | -0.06(-0.26%) |
Oct 28, 2016 | 23.01 | 23.03 | 23.01 | 23.03 | 1,157 | -0.57(-2.43%) |
Oct 27, 2016 | 23.60 | 23.60 | 23.60 | 23.60 | 588 | -0.02(-0.09%) |
Oct 26, 2016 | 23.62 | 23.62 | 23.62 | 23.62 | 327 | -0.22(-0.92%) |
Oct 25, 2016 | 23.90 | 23.90 | 23.84 | 23.84 | 472 | -0.14(-0.57%) |
Oct 21, 2016 | 24.15 | 24.15 | 23.95 | 23.98 | 32 | -0.17(-0.72%) |
Oct 20, 2016 | 24.15 | 24.19 | 24.07 | 24.15 | 2,269 | +0.00(+0.00%) |
Oct 18, 2016 | 24.15 | 24.15 | 24.15 | 24.15 | 19 | +0.34(+1.42%) |
Oct 17, 2016 | 23.82 | 23.82 | 23.77 | 23.81 | 4,866 | -0.30(-1.25%) |
Oct 13, 2016 | 24.07 | 24.12 | 23.90 | 24.12 | 8 | -0.03(-0.12%) |
Oct 12, 2016 | 24.16 | 24.17 | 24.14 | 24.14 | 852 | -0.02(-0.08%) |
Oct 11, 2016 | 24.09 | 24.16 | 24.09 | 24.16 | 1,065 | -0.68(-2.73%) |
Oct 10, 2016 | 24.84 | 24.84 | 24.84 | 24.84 | 235 | +0.27(+1.08%) |
Oct 07, 2016 | 24.50 | 24.58 | 24.50 | 24.58 | 1,347 | +0.00(+0.01%) |
Oct 06, 2016 | 24.57 | 24.57 | 24.57 | 24.57 | 143 | -0.11(-0.43%) |
Oct 05, 2016 | 24.68 | 24.68 | 24.68 | 24.68 | 398 | +0.08(+0.31%) |
Oct 03, 2016 | 24.60 | 24.60 | 24.60 | 24.60 | 29 | -0.24(-0.96%) |
Sep 30, 2016 | 24.68 | 24.84 | 24.60 | 24.84 | 1,539 | -0.08(-0.33%) |
Sep 29, 2016 | 24.92 | 24.92 | 24.92 | 24.92 | 6 | +0.00(+0.00%) |
Sep 28, 2016 | 24.92 | 24.92 | 24.92 | 24.92 | 78 | +0.00(+0.00%) |
Sep 27, 2016 | 24.92 | 24.92 | 24.92 | 24.92 | 561 | -0.24(-0.97%) |
Sep 23, 2016 | 25.11 | 25.17 | 25.11 | 25.17 | 91 | +0.19(+0.78%) |
Sep 21, 2016 | 24.88 | 24.97 | 24.77 | 24.97 | 77 | +0.14(+0.57%) |
Sep 20, 2016 | 24.86 | 24.86 | 24.80 | 24.83 | 2,092 | +0.09(+0.37%) |
Sep 19, 2016 | 24.74 | 24.74 | 24.74 | 24.74 | 864 | -0.05(-0.22%) |
Sep 16, 2016 | 24.70 | 24.80 | 24.70 | 24.80 | 756 | +0.06(+0.26%) |
Sep 15, 2016 | 24.47 | 24.73 | 24.47 | 24.73 | 2,164 | +0.37(+1.53%) |
Sep 14, 2016 | 24.47 | 24.47 | 24.36 | 24.36 | 846 | -0.15(-0.60%) |
Sep 13, 2016 | 24.46 | 24.51 | 24.42 | 24.51 | 2,186 | -0.06(-0.23%) |
Sep 12, 2016 | 24.55 | 24.56 | 24.55 | 24.56 | 378 | +0.08(+0.35%) |
Sep 09, 2016 | 24.48 | 24.48 | 24.48 | 24.48 | 244 | -0.43(-1.72%) |
Sep 08, 2016 | 24.91 | 24.91 | 24.91 | 24.91 | 715 | +0.01(+0.02%) |
Sep 07, 2016 | 24.91 | 24.91 | 24.90 | 24.90 | 780 | +0.06(+0.24%) |
Sep 06, 2016 | 24.80 | 24.88 | 24.80 | 24.84 | 907 | +0.05(+0.19%) |
Sep 02, 2016 | 24.79 | 24.80 | 24.80 | 24.80 | 327 | +0.09(+0.36%) |