Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.45 | 26.50 | 26.45 | 26.47 | 17,741 | -0.02(-0.07%) |
Nov 29, 2016 | 26.51 | 26.51 | 26.47 | 26.49 | 21,577 | -0.01(-0.03%) |
Nov 28, 2016 | 26.47 | 26.51 | 26.46 | 26.50 | 38,164 | +0.03(+0.10%) |
Nov 25, 2016 | 26.44 | 26.50 | 26.44 | 26.47 | 9,647 | +0.01(+0.03%) |
Nov 23, 2016 | 26.46 | 26.46 | 26.46 | 0 | -0.04(-0.17%) | |
Nov 22, 2016 | 26.48 | 26.51 | 26.44 | 26.51 | 26,183 | +0.03(+0.10%) |
Nov 21, 2016 | 26.49 | 26.51 | 26.48 | 26.48 | 92,158 | -0.04(-0.13%) |
Nov 18, 2016 | 26.54 | 26.54 | 26.48 | 26.51 | 32,442 | +0.00(+0.00%) |
Nov 17, 2016 | 26.55 | 26.55 | 26.51 | 26.51 | 12,372 | -0.02(-0.07%) |
Nov 16, 2016 | 26.53 | 26.56 | 26.52 | 26.53 | 303,260 | +0.00(+0.00%) |
Nov 15, 2016 | 26.58 | 26.58 | 26.53 | 26.53 | 20,954 | -0.01(-0.03%) |
Nov 14, 2016 | 26.55 | 26.59 | 26.54 | 26.54 | 41,516 | -0.05(-0.20%) |
Nov 11, 2016 | 26.58 | 26.64 | 26.58 | 26.59 | 59,329 | -0.04(-0.15%) |
Nov 10, 2016 | 26.66 | 26.68 | 26.63 | 26.63 | 36,135 | -0.03(-0.12%) |
Nov 09, 2016 | 26.71 | 26.76 | 26.66 | 26.66 | 350,721 | -0.07(-0.27%) |
Nov 08, 2016 | 26.77 | 26.77 | 26.73 | 26.74 | 37,802 | -0.03(-0.12%) |
Nov 07, 2016 | 26.79 | 26.79 | 26.75 | 26.77 | 682,023 | -0.04(-0.13%) |
Nov 04, 2016 | 26.79 | 26.81 | 26.79 | 26.80 | 24,585 | +0.02(+0.09%) |
Nov 03, 2016 | 26.78 | 26.80 | 26.77 | 26.78 | 110,013 | -0.01(-0.03%) |
Nov 02, 2016 | 26.75 | 26.80 | 26.75 | 26.79 | 24,929 | +0.01(+0.03%) |
Nov 01, 2016 | 26.74 | 26.78 | 26.72 | 26.78 | 209,922 | +0.02(+0.08%) |
Oct 31, 2016 | 26.74 | 26.77 | 26.74 | 26.76 | 21,586 | -0.00(-0.00%) |
Oct 28, 2016 | 26.74 | 26.76 | 26.72 | 26.76 | 12,901 | +0.03(+0.12%) |
Oct 27, 2016 | 26.72 | 26.73 | 26.70 | 26.73 | 9,664 | -0.02(-0.07%) |
Oct 26, 2016 | 26.76 | 26.76 | 26.73 | 26.74 | 7,523 | -0.02(-0.08%) |
Oct 25, 2016 | 26.78 | 26.78 | 26.69 | 26.77 | 67,262 | +0.01(+0.03%) |
Oct 24, 2016 | 26.80 | 26.80 | 26.74 | 26.76 | 10,795 | +0.03(+0.10%) |
Oct 21, 2016 | 26.73 | 26.77 | 26.73 | 26.73 | 17,240 | -0.04(-0.13%) |
Oct 20, 2016 | 26.75 | 26.78 | 26.73 | 26.77 | 24,612 | -0.01(-0.03%) |
Oct 19, 2016 | 26.74 | 26.78 | 26.74 | 26.78 | 14,182 | +0.01(+0.03%) |
Oct 18, 2016 | 26.75 | 26.78 | 26.73 | 26.77 | 59,849 | +0.01(+0.03%) |
Oct 17, 2016 | 26.77 | 26.78 | 26.74 | 26.76 | 5,921 | +0.02(+0.08%) |
Oct 14, 2016 | 26.75 | 26.77 | 26.71 | 26.74 | 15,972 | -0.00(-0.02%) |
Oct 13, 2016 | 26.75 | 26.77 | 26.71 | 26.74 | 28,897 | +0.02(+0.06%) |
Oct 12, 2016 | 26.75 | 26.75 | 26.68 | 26.72 | 58,008 | -0.01(-0.03%) |
Oct 11, 2016 | 26.73 | 26.73 | 26.70 | 26.73 | 29,843 | -0.01(-0.03%) |
Oct 10, 2016 | 26.73 | 27.27 | 26.70 | 26.74 | 436,134 | +0.02(+0.07%) |
Oct 07, 2016 | 26.78 | 26.78 | 26.72 | 26.72 | 8,252 | -0.01(-0.05%) |
Oct 06, 2016 | 26.75 | 26.77 | 26.70 | 26.74 | 16,837 | -0.02(-0.08%) |
Oct 05, 2016 | 26.77 | 26.78 | 26.72 | 26.76 | 25,274 | -0.02(-0.07%) |
Oct 04, 2016 | 26.80 | 26.80 | 26.74 | 26.78 | 65,436 | -0.03(-0.11%) |
Oct 03, 2016 | 26.81 | 26.84 | 26.79 | 26.81 | 102,729 | -0.03(-0.11%) |
Sep 30, 2016 | 26.85 | 26.87 | 26.80 | 26.83 | 194,783 | -0.02(-0.07%) |
Sep 29, 2016 | 26.78 | 26.85 | 26.78 | 26.85 | 70,572 | +0.06(+0.23%) |
Sep 28, 2016 | 26.91 | 26.91 | 26.78 | 26.79 | 75,865 | -0.05(-0.20%) |
Sep 27, 2016 | 26.83 | 26.84 | 26.79 | 26.84 | 453,865 | +0.04(+0.16%) |
Sep 26, 2016 | 26.83 | 26.87 | 26.71 | 26.80 | 24,868 | +0.02(+0.09%) |
Sep 23, 2016 | 26.76 | 26.78 | 26.75 | 26.77 | 8,710 | +0.02(+0.07%) |
Sep 22, 2016 | 26.76 | 26.78 | 26.72 | 26.75 | 24,097 | +0.02(+0.08%) |
Sep 21, 2016 | 26.76 | 26.87 | 26.64 | 26.73 | 121,633 | -0.04(-0.15%) |
Sep 20, 2016 | 26.78 | 26.78 | 26.76 | 26.77 | 8,377 | +0.02(+0.07%) |
Sep 19, 2016 | 26.78 | 26.78 | 26.76 | 26.76 | 6,433 | -0.02(-0.09%) |
Sep 16, 2016 | 26.77 | 26.78 | 26.76 | 26.78 | 6,831 | -0.02(-0.08%) |
Sep 15, 2016 | 26.79 | 26.80 | 26.78 | 26.80 | 6,015 | +0.04(+0.15%) |
Sep 14, 2016 | 26.73 | 26.80 | 26.73 | 26.76 | 40,967 | +0.01(+0.02%) |
Sep 13, 2016 | 26.78 | 26.78 | 26.71 | 26.75 | 89,695 | -0.00(-0.00%) |
Sep 12, 2016 | 26.74 | 26.79 | 26.74 | 26.76 | 144,160 | -0.01(-0.02%) |
Sep 09, 2016 | 26.76 | 26.77 | 26.73 | 26.76 | 5,820 | -0.02(-0.06%) |
Sep 08, 2016 | 26.81 | 26.82 | 26.76 | 26.78 | 8,900 | -0.04(-0.15%) |
Sep 07, 2016 | 26.83 | 26.83 | 26.79 | 26.82 | 11,390 | +0.00(+0.00%) |
Sep 06, 2016 | 26.76 | 26.83 | 26.76 | 26.82 | 18,757 | +0.04(+0.16%) |
Sep 02, 2016 | 26.76 | 26.77 | 26.77 | 26.77 | 12,181 | +0.00(+0.00%) |