Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.21 | 26.43 | 25.75 | 25.86 | 58,964 | -0.04(-0.16%) |
Nov 29, 2016 | 25.83 | 26.43 | 25.83 | 25.90 | 42,950 | -0.02(-0.10%) |
Nov 28, 2016 | 26.35 | 26.45 | 25.87 | 25.92 | 43,866 | -0.58(-2.18%) |
Nov 25, 2016 | 25.87 | 26.64 | 24.51 | 26.50 | 21,246 | -0.07(-0.28%) |
Nov 23, 2016 | 26.58 | 26.58 | 26.58 | 0 | +0.16(+0.59%) | |
Nov 22, 2016 | 25.60 | 26.44 | 25.60 | 26.42 | 67,958 | +0.89(+3.47%) |
Nov 21, 2016 | 25.65 | 25.65 | 25.10 | 25.54 | 61,110 | -0.11(-0.42%) |
Nov 18, 2016 | 25.35 | 25.65 | 25.14 | 25.64 | 90,814 | +0.35(+1.37%) |
Nov 17, 2016 | 25.25 | 25.39 | 25.16 | 25.30 | 105,014 | -0.02(-0.10%) |
Nov 16, 2016 | 25.14 | 25.39 | 24.99 | 25.32 | 69,914 | -0.05(-0.20%) |
Nov 15, 2016 | 24.86 | 25.40 | 24.66 | 25.37 | 56,379 | +0.28(+1.12%) |
Nov 14, 2016 | 24.80 | 25.64 | 24.66 | 25.09 | 106,345 | +0.29(+1.17%) |
Nov 11, 2016 | 24.20 | 24.82 | 24.15 | 24.80 | 154,191 | +0.67(+2.78%) |
Nov 10, 2016 | 23.14 | 24.20 | 22.66 | 24.13 | 100,870 | +1.05(+4.55%) |
Nov 09, 2016 | 22.01 | 23.23 | 21.98 | 23.08 | 91,619 | +1.22(+5.56%) |
Nov 08, 2016 | 21.80 | 22.12 | 21.76 | 21.86 | 36,218 | -0.05(-0.23%) |
Nov 07, 2016 | 21.59 | 22.03 | 21.47 | 21.91 | 57,835 | +0.69(+3.23%) |
Nov 04, 2016 | 21.42 | 21.47 | 21.18 | 21.23 | 40,696 | -0.12(-0.58%) |
Nov 03, 2016 | 21.20 | 21.37 | 21.20 | 21.35 | 37,499 | +0.26(+1.26%) |
Nov 02, 2016 | 21.14 | 21.47 | 21.04 | 21.09 | 62,050 | -0.22(-1.05%) |
Nov 01, 2016 | 21.87 | 21.89 | 21.22 | 21.31 | 49,272 | -0.46(-2.13%) |
Oct 31, 2016 | 21.68 | 22.17 | 21.45 | 21.77 | 95,635 | +0.07(+0.34%) |
Oct 28, 2016 | 22.74 | 22.74 | 21.59 | 21.70 | 32,916 | -0.15(-0.68%) |
Oct 27, 2016 | 22.29 | 22.76 | 21.80 | 21.85 | 65,628 | +0.03(+0.15%) |
Oct 26, 2016 | 21.87 | 21.95 | 21.76 | 21.81 | 27,476 | -0.12(-0.53%) |
Oct 25, 2016 | 21.80 | 21.98 | 21.71 | 21.93 | 50,448 | -0.05(-0.23%) |
Oct 24, 2016 | 21.87 | 22.18 | 21.87 | 21.98 | 36,955 | +0.30(+1.37%) |
Oct 21, 2016 | 21.75 | 21.95 | 21.57 | 21.68 | 45,951 | -0.18(-0.83%) |
Oct 20, 2016 | 21.93 | 22.18 | 21.71 | 21.86 | 29,513 | -0.03(-0.15%) |
Oct 19, 2016 | 21.69 | 22.06 | 21.69 | 21.90 | 51,968 | +0.24(+1.11%) |
Oct 18, 2016 | 21.64 | 21.70 | 21.42 | 21.66 | 37,303 | +0.17(+0.77%) |
Oct 17, 2016 | 21.38 | 21.61 | 21.38 | 21.49 | 27,917 | -0.03(-0.15%) |
Oct 14, 2016 | 21.71 | 21.82 | 21.41 | 21.52 | 60,555 | +0.02(+0.08%) |
Oct 13, 2016 | 21.78 | 21.78 | 21.46 | 21.51 | 38,202 | -0.36(-1.63%) |
Oct 12, 2016 | 22.01 | 22.18 | 21.79 | 21.86 | 56,233 | -0.09(-0.41%) |
Oct 11, 2016 | 22.20 | 22.51 | 21.90 | 21.95 | 62,726 | -0.26(-1.15%) |
Oct 10, 2016 | 22.11 | 22.28 | 22.00 | 22.21 | 25,102 | +0.21(+0.94%) |
Oct 07, 2016 | 22.01 | 22.06 | 21.72 | 22.00 | 34,976 | +0.03(+0.15%) |
Oct 06, 2016 | 21.93 | 22.08 | 21.87 | 21.97 | 36,997 | +0.02(+0.08%) |
Oct 05, 2016 | 21.91 | 22.18 | 21.87 | 21.95 | 41,156 | +0.07(+0.34%) |
Oct 04, 2016 | 21.84 | 22.33 | 21.44 | 21.88 | 32,513 | +0.04(+0.19%) |
Oct 03, 2016 | 21.98 | 22.01 | 21.70 | 21.84 | 40,702 | -0.31(-1.38%) |
Sep 30, 2016 | 21.83 | 22.24 | 21.78 | 22.14 | 52,281 | +0.43(+1.98%) |
Sep 29, 2016 | 21.80 | 22.06 | 21.67 | 21.71 | 52,070 | -0.20(-0.91%) |
Sep 28, 2016 | 21.83 | 21.95 | 21.66 | 21.91 | 55,433 | +0.08(+0.38%) |
Sep 27, 2016 | 21.69 | 21.98 | 21.37 | 21.83 | 38,750 | +0.16(+0.73%) |
Sep 26, 2016 | 22.14 | 22.14 | 21.33 | 21.67 | 41,113 | -0.59(-2.64%) |
Sep 23, 2016 | 22.20 | 22.33 | 21.99 | 22.26 | 110,858 | -0.04(-0.19%) |
Sep 22, 2016 | 22.19 | 22.33 | 21.85 | 22.30 | 66,036 | +0.26(+1.20%) |
Sep 21, 2016 | 22.02 | 22.27 | 21.93 | 22.04 | 69,114 | +0.05(+0.23%) |
Sep 20, 2016 | 22.18 | 22.23 | 21.95 | 21.99 | 52,472 | -0.14(-0.64%) |
Sep 19, 2016 | 22.06 | 22.25 | 22.04 | 22.13 | 41,590 | +0.12(+0.53%) |
Sep 16, 2016 | 22.03 | 22.14 | 21.91 | 22.01 | 95,855 | +0.02(+0.11%) |
Sep 15, 2016 | 21.96 | 22.04 | 21.92 | 21.99 | 37,451 | +0.07(+0.30%) |
Sep 14, 2016 | 22.00 | 22.24 | 21.91 | 21.92 | 53,953 | -0.02(-0.08%) |
Sep 13, 2016 | 22.25 | 22.25 | 21.76 | 21.94 | 69,155 | -0.45(-2.00%) |
Sep 12, 2016 | 22.25 | 22.41 | 22.00 | 22.38 | 74,060 | +0.17(+0.78%) |
Sep 09, 2016 | 22.17 | 22.40 | 22.05 | 22.21 | 80,637 | -0.03(-0.15%) |
Sep 08, 2016 | 22.42 | 22.50 | 22.19 | 22.24 | 39,138 | -0.21(-0.95%) |
Sep 07, 2016 | 21.92 | 22.49 | 21.90 | 22.46 | 137,643 | +0.42(+1.90%) |
Sep 06, 2016 | 22.25 | 22.25 | 21.74 | 22.04 | 69,938 | -0.28(-1.25%) |
Sep 02, 2016 | 21.92 | 22.32 | 22.32 | 22.32 | 30,999 | +0.25(+1.12%) |