Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.15 | 24.25 | 23.88 | 24.21 | 32,823 | -0.04(-0.17%) |
Nov 29, 2016 | 24.17 | 24.43 | 24.15 | 24.25 | 13,895 | +0.07(+0.30%) |
Nov 28, 2016 | 24.26 | 24.27 | 24.14 | 24.18 | 21,028 | -0.03(-0.12%) |
Nov 25, 2016 | 24.34 | 24.34 | 24.20 | 24.21 | 6,801 | +0.16(+0.67%) |
Nov 23, 2016 | 24.05 | 24.05 | 24.05 | 0 | -0.31(-1.25%) | |
Nov 22, 2016 | 24.34 | 24.40 | 24.23 | 24.36 | 22,081 | +0.15(+0.60%) |
Nov 21, 2016 | 24.15 | 24.46 | 24.10 | 24.21 | 25,756 | +0.19(+0.79%) |
Nov 18, 2016 | 24.41 | 24.50 | 23.95 | 24.02 | 82,123 | -0.42(-1.72%) |
Nov 17, 2016 | 24.53 | 24.82 | 24.44 | 24.44 | 39,063 | -0.24(-0.97%) |
Nov 16, 2016 | 24.27 | 24.88 | 24.02 | 24.68 | 39,780 | +0.33(+1.36%) |
Nov 15, 2016 | 23.79 | 24.53 | 23.79 | 24.35 | 29,533 | +0.70(+2.95%) |
Nov 14, 2016 | 23.96 | 23.97 | 23.37 | 23.65 | 74,793 | -0.65(-2.67%) |
Nov 11, 2016 | 24.41 | 24.42 | 23.60 | 24.30 | 68,054 | +0.01(+0.04%) |
Nov 10, 2016 | 25.06 | 25.06 | 24.15 | 24.29 | 71,838 | -0.82(-3.27%) |
Nov 09, 2016 | 25.15 | 25.25 | 25.02 | 25.11 | 14,852 | -0.26(-1.02%) |
Nov 08, 2016 | 25.38 | 25.41 | 25.36 | 25.37 | 8,189 | -0.08(-0.31%) |
Nov 07, 2016 | 25.45 | 25.54 | 25.37 | 25.45 | 13,270 | +0.09(+0.35%) |
Nov 04, 2016 | 25.35 | 25.48 | 25.35 | 25.36 | 10,365 | +0.00(+0.00%) |
Nov 03, 2016 | 25.51 | 25.53 | 25.32 | 25.36 | 37,865 | -0.14(-0.55%) |
Nov 02, 2016 | 25.52 | 25.62 | 25.50 | 25.50 | 12,743 | -0.01(-0.04%) |
Nov 01, 2016 | 25.55 | 25.55 | 25.49 | 25.51 | 10,558 | -0.07(-0.27%) |
Oct 31, 2016 | 25.66 | 25.74 | 25.58 | 25.58 | 17,875 | -0.07(-0.27%) |
Oct 28, 2016 | 25.75 | 26.01 | 25.65 | 25.65 | 12,152 | -0.13(-0.50%) |
Oct 27, 2016 | 25.89 | 25.90 | 25.69 | 25.78 | 28,668 | -0.37(-1.41%) |
Oct 26, 2016 | 26.16 | 26.19 | 25.80 | 26.15 | 18,688 | +0.00(+0.00%) |
Oct 25, 2016 | 26.06 | 26.28 | 26.06 | 26.15 | 19,536 | -0.06(-0.23%) |
Oct 24, 2016 | 26.19 | 26.26 | 26.05 | 26.21 | 20,355 | -0.06(-0.23%) |
Oct 21, 2016 | 25.97 | 26.27 | 25.89 | 26.27 | 34,966 | +0.29(+1.12%) |
Oct 20, 2016 | 25.86 | 25.98 | 25.80 | 25.98 | 5,286 | +0.08(+0.31%) |
Oct 19, 2016 | 25.70 | 25.94 | 25.70 | 25.90 | 16,160 | +0.15(+0.59%) |
Oct 18, 2016 | 25.57 | 25.98 | 25.57 | 25.75 | 18,594 | +0.18(+0.70%) |
Oct 17, 2016 | 25.60 | 25.65 | 25.54 | 25.57 | 19,042 | -0.18(-0.70%) |
Oct 14, 2016 | 25.49 | 25.75 | 25.47 | 25.75 | 9,200 | +0.26(+1.02%) |
Oct 13, 2016 | 25.50 | 25.52 | 25.37 | 25.49 | 41,229 | -0.13(-0.51%) |
Oct 12, 2016 | 25.67 | 25.71 | 25.55 | 25.62 | 10,489 | -0.11(-0.42%) |
Oct 11, 2016 | 25.74 | 25.75 | 25.67 | 25.73 | 28,375 | -0.00(-0.00%) |
Oct 10, 2016 | 25.72 | 25.80 | 25.69 | 25.73 | 12,685 | -0.02(-0.08%) |
Oct 07, 2016 | 25.70 | 25.75 | 25.68 | 25.75 | 6,575 | -0.02(-0.08%) |
Oct 06, 2016 | 25.65 | 25.77 | 25.65 | 25.77 | 6,026 | +0.03(+0.11%) |
Oct 05, 2016 | 25.82 | 25.88 | 25.71 | 25.74 | 14,337 | -0.16(-0.63%) |
Oct 04, 2016 | 25.74 | 25.98 | 25.74 | 25.90 | 9,583 | +0.01(+0.05%) |
Oct 03, 2016 | 25.67 | 25.89 | 25.66 | 25.89 | 12,438 | +0.30(+1.17%) |
Sep 30, 2016 | 25.66 | 25.81 | 25.59 | 25.59 | 15,933 | -0.20(-0.78%) |
Sep 29, 2016 | 25.99 | 26.04 | 25.79 | 25.79 | 11,301 | -0.21(-0.81%) |
Sep 28, 2016 | 25.93 | 26.04 | 25.91 | 26.00 | 10,090 | +0.09(+0.35%) |
Sep 27, 2016 | 26.00 | 26.04 | 25.91 | 25.91 | 12,519 | -0.14(-0.54%) |
Sep 26, 2016 | 25.95 | 26.07 | 25.91 | 26.05 | 12,474 | +0.01(+0.04%) |
Sep 23, 2016 | 25.99 | 26.08 | 25.99 | 26.04 | 7,694 | -0.05(-0.19%) |
Sep 22, 2016 | 25.88 | 26.09 | 25.88 | 26.09 | 12,567 | +0.29(+1.12%) |
Sep 21, 2016 | 25.82 | 26.02 | 25.78 | 25.80 | 20,127 | +0.00(+0.00%) |
Sep 20, 2016 | 25.62 | 25.82 | 25.62 | 25.80 | 10,786 | +0.17(+0.65%) |
Sep 19, 2016 | 25.58 | 25.68 | 25.58 | 25.63 | 6,463 | +0.12(+0.49%) |
Sep 16, 2016 | 25.66 | 25.78 | 25.51 | 25.51 | 10,776 | -0.27(-1.05%) |
Sep 15, 2016 | 25.54 | 25.78 | 25.54 | 25.78 | 25,336 | +0.18(+0.70%) |
Sep 14, 2016 | 25.57 | 25.68 | 25.51 | 25.60 | 26,581 | +0.02(+0.08%) |
Sep 13, 2016 | 25.54 | 25.61 | 25.45 | 25.58 | 15,303 | +0.02(+0.08%) |
Sep 12, 2016 | 25.84 | 25.92 | 25.43 | 25.56 | 62,022 | -0.69(-2.63%) |
Sep 09, 2016 | 26.12 | 26.25 | 25.94 | 26.25 | 62,816 | +0.03(+0.11%) |
Sep 08, 2016 | 26.18 | 26.25 | 26.18 | 26.22 | 11,493 | +0.02(+0.08%) |
Sep 07, 2016 | 26.12 | 26.24 | 26.12 | 26.20 | 6,201 | +0.02(+0.08%) |
Sep 06, 2016 | 26.19 | 26.20 | 26.10 | 26.18 | 13,098 | +0.07(+0.26%) |
Sep 02, 2016 | 26.11 | 26.11 | 26.11 | 0 | +0.02(+0.08%) |