Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.32 | 26.39 | 26.20 | 26.28 | 125,044 | +0.13(+0.50%) |
Nov 29, 2016 | 25.86 | 26.25 | 25.86 | 26.15 | 112,133 | +0.30(+1.18%) |
Nov 28, 2016 | 25.89 | 26.07 | 25.75 | 25.84 | 132,120 | -0.25(-0.96%) |
Nov 25, 2016 | 25.98 | 26.09 | 25.87 | 26.09 | 51,187 | -0.08(-0.29%) |
Nov 23, 2016 | 26.17 | 26.17 | 26.17 | 0 | +0.58(+2.25%) | |
Nov 22, 2016 | 25.53 | 25.67 | 25.38 | 25.59 | 103,299 | -0.07(-0.27%) |
Nov 21, 2016 | 25.89 | 26.01 | 25.55 | 25.66 | 117,208 | -0.20(-0.78%) |
Nov 18, 2016 | 26.09 | 26.09 | 25.82 | 25.87 | 34,848 | -0.01(-0.05%) |
Nov 17, 2016 | 26.05 | 24.99 | 25.88 | 170,450 | -0.34(-1.30%) | |
Nov 16, 2016 | 26.35 | 26.35 | 26.12 | 26.22 | 62,357 | -0.61(-2.27%) |
Nov 15, 2016 | 26.84 | 26.84 | 26.59 | 26.83 | 103,612 | +0.10(+0.36%) |
Nov 14, 2016 | 26.62 | 26.88 | 26.50 | 26.73 | 59,676 | -0.13(-0.49%) |
Nov 11, 2016 | 27.11 | 27.11 | 26.61 | 26.86 | 147,584 | +0.74(+2.84%) |
Nov 10, 2016 | 25.98 | 26.37 | 25.82 | 26.12 | 128,557 | +0.39(+1.54%) |
Nov 09, 2016 | 25.57 | 25.93 | 25.57 | 25.73 | 69,662 | -0.46(-1.77%) |
Nov 08, 2016 | 26.16 | 26.46 | 26.03 | 26.19 | 156,307 | -0.44(-1.67%) |
Nov 07, 2016 | 26.42 | 26.66 | 26.42 | 26.63 | 65,605 | +0.44(+1.69%) |
Nov 04, 2016 | 26.11 | 26.25 | 26.06 | 26.19 | 65,165 | -0.03(-0.11%) |
Nov 03, 2016 | 26.14 | 26.35 | 26.14 | 26.22 | 58,906 | +0.21(+0.83%) |
Nov 02, 2016 | 26.09 | 26.12 | 25.86 | 26.00 | 85,765 | -0.13(-0.50%) |
Nov 01, 2016 | 26.54 | 26.62 | 26.14 | 26.14 | 83,772 | -0.64(-2.41%) |
Oct 31, 2016 | 26.63 | 26.79 | 26.45 | 26.78 | 79,395 | +0.43(+1.63%) |
Oct 28, 2016 | 26.41 | 26.47 | 26.23 | 26.35 | 30,707 | -0.10(-0.39%) |
Oct 27, 2016 | 26.59 | 26.59 | 26.42 | 26.45 | 35,249 | -0.01(-0.05%) |
Oct 26, 2016 | 26.39 | 26.51 | 26.37 | 26.47 | 50,627 | -0.55(-2.03%) |
Oct 25, 2016 | 26.84 | 27.05 | 26.78 | 27.02 | 52,544 | +0.18(+0.67%) |
Oct 24, 2016 | 26.88 | 26.91 | 26.77 | 26.84 | 54,215 | +0.15(+0.55%) |
Oct 21, 2016 | 26.68 | 26.75 | 26.54 | 26.69 | 119,971 | -0.34(-1.26%) |
Oct 20, 2016 | 27.03 | 27.19 | 27.03 | 27.03 | 42,017 | +0.08(+0.31%) |
Oct 19, 2016 | 27.03 | 27.07 | 26.93 | 26.95 | 80,230 | +0.03(+0.10%) |
Oct 18, 2016 | 26.89 | 26.93 | 26.73 | 26.92 | 85,753 | +1.19(+4.61%) |
Oct 17, 2016 | 25.84 | 25.84 | 25.71 | 25.73 | 95,185 | +0.31(+1.23%) |
Oct 14, 2016 | 25.68 | 25.73 | 25.42 | 25.42 | 27,551 | +0.17(+0.69%) |
Oct 13, 2016 | 25.16 | 25.32 | 25.01 | 25.25 | 48,219 | -0.52(-2.02%) |
Oct 12, 2016 | 25.73 | 25.89 | 25.59 | 25.77 | 53,730 | +0.26(+1.03%) |
Oct 11, 2016 | 25.69 | 25.73 | 25.43 | 25.50 | 49,548 | -0.10(-0.41%) |
Oct 10, 2016 | 25.34 | 25.66 | 25.34 | 25.61 | 51,800 | +0.75(+3.01%) |
Oct 07, 2016 | 24.95 | 24.95 | 24.70 | 24.86 | 46,051 | -0.20(-0.80%) |
Oct 06, 2016 | 24.92 | 25.12 | 24.92 | 25.06 | 41,825 | -0.24(-0.96%) |
Oct 05, 2016 | 25.35 | 25.41 | 25.26 | 25.30 | 37,321 | +0.07(+0.27%) |
Oct 04, 2016 | 25.32 | 25.37 | 25.13 | 25.23 | 72,349 | -0.04(-0.16%) |
Oct 03, 2016 | 25.27 | 25.32 | 25.06 | 25.28 | 72,405 | +0.02(+0.08%) |
Sep 30, 2016 | 25.34 | 25.36 | 25.14 | 25.26 | 98,736 | -0.06(-0.25%) |
Sep 29, 2016 | 25.35 | 25.64 | 25.20 | 25.32 | 153,575 | -0.15(-0.60%) |
Sep 28, 2016 | 25.45 | 25.55 | 25.20 | 25.47 | 87,892 | +0.20(+0.80%) |
Sep 27, 2016 | 25.49 | 25.49 | 25.13 | 25.27 | 88,997 | +0.37(+1.50%) |
Sep 26, 2016 | 25.06 | 25.16 | 24.89 | 24.89 | 68,537 | +0.04(+0.17%) |
Sep 23, 2016 | 25.13 | 25.16 | 24.85 | 24.85 | 51,706 | -0.21(-0.86%) |
Sep 22, 2016 | 25.05 | 25.28 | 25.03 | 25.07 | 61,935 | -0.06(-0.22%) |
Sep 21, 2016 | 24.94 | 25.15 | 24.77 | 25.12 | 66,052 | +0.64(+2.63%) |
Sep 20, 2016 | 24.51 | 24.56 | 24.41 | 24.48 | 42,241 | +0.00(+0.00%) |
Sep 19, 2016 | 25.13 | 25.13 | 24.48 | 24.48 | 67,668 | +0.12(+0.48%) |
Sep 16, 2016 | 24.60 | 24.67 | 24.36 | 24.36 | 134,615 | -0.28(-1.15%) |
Sep 15, 2016 | 24.51 | 24.84 | 24.51 | 24.65 | 53,302 | +0.08(+0.34%) |
Sep 14, 2016 | 24.44 | 24.67 | 24.42 | 24.56 | 96,897 | +0.13(+0.54%) |
Sep 13, 2016 | 24.56 | 24.69 | 24.43 | 24.43 | 81,397 | -1.25(-4.86%) |
Sep 12, 2016 | 25.28 | 25.78 | 25.23 | 25.68 | 55,773 | +0.30(+1.17%) |
Sep 09, 2016 | 25.88 | 25.88 | 25.38 | 25.38 | 58,806 | -0.41(-1.59%) |
Sep 08, 2016 | 25.99 | 26.00 | 25.71 | 25.79 | 43,335 | -0.34(-1.30%) |
Sep 07, 2016 | 26.14 | 26.25 | 26.08 | 26.13 | 34,689 | +0.19(+0.75%) |
Sep 06, 2016 | 25.93 | 25.93 | 25.68 | 25.93 | 99,399 | +0.24(+0.92%) |
Sep 02, 2016 | 25.70 | 25.70 | 25.70 | 25.70 | 59,013 | +0.09(+0.35%) |