Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.15 | 25.35 | 24.80 | 25.10 | 124,459 | +0.10(+0.40%) |
Nov 29, 2016 | 25.30 | 25.35 | 24.78 | 25.00 | 183,461 | -0.20(-0.79%) |
Nov 28, 2016 | 25.45 | 25.68 | 25.15 | 25.20 | 190,502 | -0.35(-1.37%) |
Nov 25, 2016 | 25.35 | 25.55 | 25.30 | 25.55 | 72,097 | +0.10(+0.39%) |
Nov 23, 2016 | 25.45 | 25.45 | 25.45 | 0 | +0.20(+0.79%) | |
Nov 22, 2016 | 25.85 | 25.95 | 25.00 | 25.25 | 297,899 | -0.45(-1.75%) |
Nov 21, 2016 | 25.90 | 25.90 | 25.45 | 25.70 | 231,011 | +0.00(+0.00%) |
Nov 18, 2016 | 25.90 | 26.00 | 25.60 | 25.70 | 222,767 | -0.20(-0.77%) |
Nov 17, 2016 | 25.95 | 26.15 | 25.75 | 25.90 | 185,126 | +0.05(+0.19%) |
Nov 16, 2016 | 25.40 | 26.05 | 25.35 | 25.85 | 242,489 | +0.45(+1.77%) |
Nov 15, 2016 | 25.45 | 25.60 | 25.00 | 25.40 | 154,009 | -0.10(-0.39%) |
Nov 14, 2016 | 25.10 | 25.65 | 24.80 | 25.50 | 520,711 | +0.60(+2.41%) |
Nov 11, 2016 | 23.90 | 25.30 | 23.90 | 24.90 | 421,316 | +1.00(+4.18%) |
Nov 10, 2016 | 23.70 | 24.05 | 23.10 | 23.90 | 364,035 | +0.40(+1.70%) |
Nov 09, 2016 | 22.55 | 23.55 | 22.45 | 23.50 | 482,768 | +0.60(+2.62%) |
Nov 08, 2016 | 22.45 | 23.00 | 22.15 | 22.90 | 131,431 | +0.45(+2.00%) |
Nov 07, 2016 | 22.35 | 22.65 | 22.15 | 22.45 | 307,305 | +0.50(+2.28%) |
Nov 04, 2016 | 21.30 | 22.12 | 21.15 | 21.95 | 246,811 | +0.80(+3.78%) |
Nov 03, 2016 | 21.40 | 21.65 | 21.05 | 21.15 | 242,463 | -0.15(-0.70%) |
Nov 02, 2016 | 20.90 | 21.50 | 20.80 | 21.30 | 270,390 | +0.40(+1.91%) |
Nov 01, 2016 | 21.15 | 21.35 | 20.85 | 20.90 | 314,796 | -0.30(-1.42%) |
Oct 31, 2016 | 21.15 | 21.30 | 20.90 | 21.20 | 249,787 | +0.05(+0.24%) |
Oct 28, 2016 | 21.40 | 21.75 | 21.10 | 21.15 | 286,399 | -0.40(-1.86%) |
Oct 27, 2016 | 21.60 | 22.00 | 20.25 | 21.55 | 894,379 | -1.10(-4.86%) |
Oct 26, 2016 | 22.55 | 22.80 | 22.50 | 22.65 | 434,499 | -0.15(-0.66%) |
Oct 25, 2016 | 22.85 | 22.85 | 22.50 | 22.80 | 204,946 | -0.05(-0.22%) |
Oct 24, 2016 | 22.70 | 23.02 | 22.55 | 22.85 | 129,161 | +0.30(+1.33%) |
Oct 21, 2016 | 22.20 | 22.60 | 22.00 | 22.55 | 112,888 | +0.10(+0.45%) |
Oct 20, 2016 | 22.05 | 22.70 | 22.05 | 22.45 | 260,899 | +0.25(+1.13%) |
Oct 19, 2016 | 22.20 | 22.38 | 22.00 | 22.20 | 136,395 | +0.00(+0.00%) |
Oct 18, 2016 | 22.55 | 23.18 | 22.10 | 22.20 | 181,757 | -0.10(-0.45%) |
Oct 17, 2016 | 22.35 | 22.70 | 22.10 | 22.30 | 110,530 | -0.15(-0.67%) |
Oct 14, 2016 | 22.44 | 22.66 | 22.43 | 22.45 | 217,701 | +0.00(+0.00%) |
Oct 13, 2016 | 22.78 | 22.82 | 22.12 | 22.45 | 336,849 | -0.53(-2.31%) |
Oct 12, 2016 | 22.91 | 23.05 | 22.73 | 22.98 | 131,721 | +0.15(+0.66%) |
Oct 11, 2016 | 23.10 | 23.14 | 22.75 | 22.83 | 179,157 | -0.31(-1.34%) |
Oct 10, 2016 | 22.87 | 23.26 | 22.87 | 23.14 | 272,240 | +0.43(+1.89%) |
Oct 07, 2016 | 22.85 | 22.85 | 22.44 | 22.71 | 245,723 | -0.09(-0.39%) |
Oct 06, 2016 | 22.76 | 22.91 | 22.49 | 22.80 | 151,747 | -0.07(-0.31%) |
Oct 05, 2016 | 22.98 | 23.20 | 22.82 | 22.87 | 210,140 | +0.03(+0.13%) |
Oct 04, 2016 | 23.01 | 23.18 | 22.76 | 22.84 | 230,243 | -0.18(-0.78%) |
Oct 03, 2016 | 22.99 | 23.30 | 22.85 | 23.02 | 256,068 | -0.04(-0.17%) |
Sep 30, 2016 | 23.14 | 23.19 | 22.94 | 23.06 | 310,209 | +0.06(+0.26%) |
Sep 29, 2016 | 23.07 | 23.26 | 22.94 | 23.00 | 276,109 | -0.05(-0.22%) |
Sep 28, 2016 | 22.99 | 23.23 | 22.86 | 23.05 | 346,002 | +0.06(+0.26%) |
Sep 27, 2016 | 23.07 | 23.15 | 22.91 | 22.99 | 418,325 | -0.08(-0.35%) |
Sep 26, 2016 | 22.91 | 23.24 | 22.84 | 23.07 | 204,541 | +0.00(+0.00%) |
Sep 23, 2016 | 23.55 | 23.58 | 22.91 | 23.07 | 218,136 | -0.56(-2.37%) |
Sep 22, 2016 | 23.44 | 23.74 | 22.97 | 23.63 | 297,391 | +0.38(+1.63%) |
Sep 21, 2016 | 23.17 | 23.34 | 22.81 | 23.25 | 406,899 | +0.25(+1.09%) |
Sep 20, 2016 | 23.82 | 23.82 | 22.97 | 23.00 | 516,938 | -0.68(-2.87%) |
Sep 19, 2016 | 23.52 | 23.98 | 23.27 | 23.68 | 238,002 | +0.19(+0.81%) |
Sep 16, 2016 | 23.49 | 23.53 | 22.99 | 23.49 | 570,699 | -0.02(-0.09%) |
Sep 15, 2016 | 23.19 | 23.57 | 23.12 | 23.51 | 149,296 | +0.35(+1.51%) |
Sep 14, 2016 | 22.44 | 23.37 | 21.56 | 23.16 | 332,842 | -0.11(-0.47%) |
Sep 13, 2016 | 23.57 | 23.81 | 22.93 | 23.27 | 378,916 | -0.59(-2.47%) |
Sep 12, 2016 | 24.20 | 24.38 | 23.52 | 23.86 | 569,438 | -0.93(-3.75%) |
Sep 09, 2016 | 25.24 | 25.35 | 24.52 | 24.79 | 700,041 | -0.55(-2.17%) |
Sep 08, 2016 | 26.59 | 26.70 | 24.21 | 25.34 | 2,033,579 | -1.31(-4.92%) |
Sep 07, 2016 | 26.34 | 26.67 | 26.24 | 26.65 | 179,987 | +0.26(+0.99%) |
Sep 06, 2016 | 26.47 | 26.68 | 26.09 | 26.39 | 131,105 | +0.01(+0.04%) |
Sep 02, 2016 | 26.10 | 26.38 | 26.38 | 26.38 | 125,000 | +0.30(+1.15%) |