Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.53 | 26.82 | 25.67 | 26.22 | 13,510 | -1.27(-4.64%) |
Nov 29, 2016 | 26.30 | 27.50 | 26.22 | 27.50 | 8,071 | +1.35(+5.14%) |
Nov 28, 2016 | 26.15 | 26.15 | 26.15 | 26.15 | 448 | +0.15(+0.58%) |
Nov 25, 2016 | 26.00 | 26.00 | 26.00 | 26.00 | 310 | -0.39(-1.48%) |
Nov 23, 2016 | 26.39 | 26.39 | 26.39 | 0 | +0.54(+2.09%) | |
Nov 21, 2016 | 25.85 | 3 | -0.35(-1.33%) | |||
Nov 18, 2016 | 26.95 | 26.95 | 25.75 | 26.20 | 3,628 | -0.98(-3.62%) |
Nov 17, 2016 | 27.18 | 27.18 | 27.18 | 27.18 | 349 | -0.31(-1.12%) |
Nov 16, 2016 | 26.84 | 27.49 | 26.84 | 27.49 | 275 | +0.10(+0.35%) |
Nov 15, 2016 | 26.55 | 27.39 | 26.41 | 27.39 | 2,678 | +0.99(+3.76%) |
Nov 14, 2016 | 26.11 | 26.60 | 26.10 | 26.40 | 8,058 | +0.40(+1.54%) |
Nov 11, 2016 | 25.50 | 26.00 | 25.44 | 26.00 | 758 | +0.88(+3.52%) |
Nov 10, 2016 | 25.99 | 25.99 | 25.12 | 25.12 | 623 | +0.12(+0.46%) |
Nov 09, 2016 | 25.00 | 25.00 | 24.26 | 25.00 | 1,129 | -0.15(-0.60%) |
Nov 07, 2016 | 25.15 | 50 | +0.10(+0.41%) | |||
Nov 04, 2016 | 25.01 | 25.05 | 25.01 | 25.05 | 1,193 | +0.02(+0.09%) |
Nov 02, 2016 | 25.02 | 72 | -0.23(-0.89%) | |||
Nov 01, 2016 | 25.25 | 25.53 | 25.25 | 25.25 | 679 | -0.25(-0.98%) |
Oct 26, 2016 | 25.50 | 20 | -0.02(-0.08%) | |||
Oct 25, 2016 | 25.96 | 25.96 | 25.52 | 25.52 | 629 | +0.27(+1.07%) |
Oct 24, 2016 | 25.75 | 25.75 | 25.25 | 25.25 | 471 | +0.05(+0.20%) |
Oct 21, 2016 | 25.15 | 25.20 | 25.15 | 25.20 | 1,725 | -0.20(-0.79%) |
Oct 20, 2016 | 25.33 | 25.40 | 25.25 | 25.40 | 773 | +0.04(+0.16%) |
Oct 19, 2016 | 25.29 | 25.39 | 25.27 | 25.36 | 700 | +0.06(+0.25%) |
Oct 18, 2016 | 25.64 | 25.64 | 25.30 | 25.30 | 988 | -0.45(-1.76%) |
Oct 17, 2016 | 25.34 | 25.75 | 25.34 | 25.75 | 2,218 | -0.17(-0.67%) |
Oct 13, 2016 | 25.92 | 25.92 | 25.92 | 25.92 | 84 | +0.49(+1.93%) |
Oct 12, 2016 | 25.43 | 25.43 | 25.43 | 25.43 | 401 | -0.69(-2.64%) |
Oct 10, 2016 | 26.01 | 26.12 | 26.00 | 26.12 | 45 | +0.18(+0.70%) |
Oct 07, 2016 | 25.93 | 25.94 | 25.93 | 25.94 | 425 | +0.02(+0.06%) |
Oct 06, 2016 | 25.93 | 25.93 | 25.93 | 25.93 | 350 | +0.39(+1.52%) |
Oct 04, 2016 | 25.29 | 25.54 | 25.29 | 25.54 | 90 | +0.13(+0.50%) |
Oct 03, 2016 | 25.40 | 25.41 | 25.40 | 25.41 | 266 | +0.14(+0.55%) |
Sep 30, 2016 | 25.27 | 25.27 | 25.27 | 25.27 | 405 | -0.63(-2.43%) |
Sep 29, 2016 | 25.91 | 26.20 | 25.52 | 25.90 | 2,557 | -0.49(-1.86%) |
Sep 28, 2016 | 26.85 | 26.96 | 26.39 | 26.39 | 807 | -0.60(-2.22%) |
Sep 27, 2016 | 26.99 | 26.99 | 26.99 | 26.99 | 5 | +0.00(+0.00%) |
Sep 26, 2016 | 27.00 | 27.65 | 26.75 | 26.99 | 4,128 | +0.69(+2.62%) |
Sep 22, 2016 | 26.17 | 26.95 | 25.72 | 26.30 | 3 | +0.60(+2.34%) |
Sep 21, 2016 | 25.93 | 25.93 | 25.70 | 25.70 | 1,539 | -0.30(-1.15%) |
Sep 20, 2016 | 25.56 | 26.00 | 25.25 | 26.00 | 1,323 | -0.10(-0.39%) |
Sep 19, 2016 | 26.02 | 26.12 | 26.02 | 26.10 | 3,530 | -0.40(-1.51%) |
Sep 16, 2016 | 25.60 | 26.50 | 25.60 | 26.50 | 3,099 | +0.70(+2.71%) |
Sep 15, 2016 | 25.87 | 25.87 | 25.75 | 25.80 | 1,015 | +0.10(+0.39%) |
Sep 14, 2016 | 25.56 | 25.70 | 25.56 | 25.70 | 1,424 | +0.17(+0.67%) |
Sep 13, 2016 | 26.28 | 26.28 | 25.50 | 25.53 | 3,830 | -0.37(-1.43%) |
Sep 12, 2016 | 25.55 | 26.10 | 25.55 | 25.90 | 1,271 | +0.25(+0.97%) |
Sep 09, 2016 | 25.70 | 25.96 | 25.60 | 25.65 | 1,141 | -0.28(-1.08%) |
Sep 08, 2016 | 25.85 | 25.93 | 25.75 | 25.93 | 2,453 | +0.03(+0.12%) |
Sep 07, 2016 | 26.19 | 26.25 | 25.90 | 25.90 | 1,229 | -0.29(-1.11%) |
Sep 06, 2016 | 26.52 | 27.17 | 26.19 | 26.19 | 4,985 | -0.10(-0.38%) |
Sep 02, 2016 | 26.40 | 26.29 | 26.29 | 26.29 | 5,400 | -0.71(-2.63%) |