Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.58 | 25.58 | 25.42 | 25.42 | 1,050 | -0.27(-1.05%) |
Nov 29, 2016 | 25.70 | 25.76 | 25.65 | 25.69 | 1,566 | +0.09(+0.35%) |
Nov 28, 2016 | 25.65 | 25.70 | 25.60 | 25.60 | 3,735 | -0.05(-0.18%) |
Nov 25, 2016 | 25.70 | 25.70 | 25.62 | 25.65 | 4,868 | +0.13(+0.50%) |
Nov 23, 2016 | 25.52 | 25.52 | 25.52 | 0 | -0.00(-0.00%) | |
Nov 22, 2016 | 25.40 | 25.52 | 25.40 | 25.52 | 4,647 | +0.24(+0.95%) |
Nov 21, 2016 | 25.36 | 25.36 | 25.23 | 25.28 | 5,762 | +0.08(+0.32%) |
Nov 18, 2016 | 25.20 | 25.21 | 25.12 | 25.20 | 12,556 | +0.09(+0.36%) |
Nov 17, 2016 | 25.17 | 25.17 | 25.08 | 25.11 | 974 | +0.09(+0.36%) |
Nov 16, 2016 | 25.05 | 25.05 | 24.95 | 25.02 | 3,277 | -0.01(-0.04%) |
Nov 15, 2016 | 24.90 | 25.03 | 24.90 | 25.03 | 1,596 | +0.13(+0.52%) |
Nov 14, 2016 | 24.90 | 24.90 | 24.90 | 24.90 | 4,045 | +0.52(+2.13%) |
Nov 11, 2016 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | +0.00(+0.00%) |
Nov 10, 2016 | 24.38 | 24.38 | 24.38 | 24.38 | 122 | +0.00(+0.00%) |
Nov 09, 2016 | 24.09 | 24.45 | 24.09 | 24.38 | 3,683 | +0.18(+0.76%) |
Nov 08, 2016 | 24.20 | 24.20 | 24.20 | 24.20 | 367 | +0.14(+0.57%) |
Nov 07, 2016 | 23.98 | 24.06 | 23.98 | 24.06 | 4,328 | +0.35(+1.48%) |
Nov 04, 2016 | 23.75 | 23.75 | 23.71 | 23.71 | 442 | +0.06(+0.25%) |
Nov 03, 2016 | 23.72 | 23.76 | 23.65 | 23.65 | 2,170 | -0.09(-0.38%) |
Nov 02, 2016 | 23.91 | 23.91 | 23.74 | 23.74 | 7,153 | -0.11(-0.46%) |
Nov 01, 2016 | 24.10 | 24.10 | 23.80 | 23.85 | 8,283 | -0.18(-0.75%) |
Oct 31, 2016 | 23.99 | 24.07 | 23.99 | 24.03 | 1,660 | +0.02(+0.08%) |
Oct 28, 2016 | 24.00 | 24.01 | 24.00 | 24.01 | 478 | +0.19(+0.79%) |
Oct 27, 2016 | 23.91 | 23.92 | 23.82 | 23.82 | 1,515 | -0.31(-1.30%) |
Oct 26, 2016 | 24.13 | 24.13 | 24.13 | 24.13 | 111 | -0.18(-0.72%) |
Oct 25, 2016 | 24.31 | 24.31 | 24.31 | 24.31 | 524 | -0.12(-0.49%) |
Oct 24, 2016 | 24.43 | 24.43 | 24.43 | 24.43 | 405 | +0.19(+0.78%) |
Oct 21, 2016 | 24.24 | 24.24 | 24.24 | 24.24 | 390 | -0.02(-0.08%) |
Oct 20, 2016 | 24.25 | 24.26 | 24.25 | 24.26 | 273 | -0.11(-0.45%) |
Oct 19, 2016 | 24.37 | 24.37 | 24.37 | 24.37 | 355 | +0.09(+0.37%) |
Oct 18, 2016 | 24.33 | 24.33 | 24.28 | 24.28 | 455 | +0.12(+0.50%) |
Oct 17, 2016 | 24.16 | 24.16 | 24.16 | 24.16 | 270 | -0.03(-0.12%) |
Oct 14, 2016 | 24.18 | 24.19 | 24.18 | 24.19 | 961 | +0.05(+0.19%) |
Oct 13, 2016 | 24.14 | 24.14 | 24.14 | 24.14 | 186 | +0.05(+0.22%) |
Oct 12, 2016 | 24.09 | 24.09 | 24.09 | 24.09 | 33 | +0.00(+0.00%) |
Oct 11, 2016 | 24.23 | 24.23 | 24.05 | 24.09 | 1,432 | -0.29(-1.19%) |
Oct 10, 2016 | 24.43 | 24.43 | 24.38 | 24.38 | 6,242 | +0.14(+0.58%) |
Oct 07, 2016 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) |
Oct 06, 2016 | 24.20 | 24.24 | 24.20 | 24.24 | 48,979 | -0.23(-0.94%) |
Oct 05, 2016 | 24.47 | 24.47 | 24.47 | 24.47 | 0 | +0.00(+0.00%) |
Oct 04, 2016 | 24.47 | 24.47 | 24.47 | 24.47 | 257 | +0.02(+0.08%) |
Oct 03, 2016 | 24.45 | 24.45 | 24.45 | 24.45 | 800 | -0.08(-0.31%) |
Sep 30, 2016 | 24.53 | 24.53 | 24.53 | 24.53 | 305 | -0.23(-0.94%) |
Sep 29, 2016 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 24.76 | 24.76 | 24.76 | 24.76 | 38,000 | +0.00(+0.00%) |
Sep 26, 2016 | 24.77 | 24.77 | 24.76 | 24.76 | 38,791 | -0.19(-0.76%) |
Sep 23, 2016 | 24.93 | 24.95 | 24.93 | 24.95 | 2,083 | -0.03(-0.12%) |
Sep 22, 2016 | 24.98 | 24.98 | 24.98 | 24.98 | 713 | +0.48(+1.96%) |
Sep 21, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Sep 20, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Sep 19, 2016 | 25.54 | 25.54 | 24.49 | 24.50 | 3,933 | +0.19(+0.78%) |
Sep 16, 2016 | 24.31 | 24.31 | 24.31 | 24.31 | 626 | -0.04(-0.16%) |
Sep 15, 2016 | 24.38 | 24.38 | 24.34 | 24.35 | 3,165 | +0.00(+0.00%) |
Sep 14, 2016 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | +0.00(+0.00%) |
Sep 13, 2016 | 24.35 | 24.35 | 24.35 | 24.35 | 59 | +0.00(+0.00%) |