Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.25 | 26.64 | 26.23 | 26.30 | 76,119 | +0.68(+2.65%) |
Nov 29, 2016 | 25.50 | 25.85 | 25.27 | 25.62 | 59,317 | -0.12(-0.47%) |
Nov 28, 2016 | 25.83 | 25.85 | 25.54 | 25.74 | 70,828 | -0.11(-0.43%) |
Nov 25, 2016 | 25.90 | 26.00 | 25.51 | 25.85 | 39,530 | +0.11(+0.43%) |
Nov 23, 2016 | 25.74 | 25.74 | 25.74 | 0 | +0.11(+0.43%) | |
Nov 22, 2016 | 25.93 | 26.24 | 25.07 | 25.63 | 162,491 | -0.13(-0.50%) |
Nov 21, 2016 | 26.13 | 26.21 | 25.55 | 25.76 | 98,150 | +0.40(+1.58%) |
Nov 18, 2016 | 25.54 | 25.54 | 25.27 | 25.36 | 31,918 | +0.05(+0.20%) |
Nov 17, 2016 | 25.80 | 26.11 | 24.98 | 25.31 | 97,852 | -0.47(-1.82%) |
Nov 16, 2016 | 25.91 | 26.14 | 25.63 | 25.78 | 59,527 | +0.02(+0.08%) |
Nov 15, 2016 | 25.20 | 26.32 | 25.20 | 25.76 | 102,119 | +0.57(+2.26%) |
Nov 14, 2016 | 24.97 | 25.49 | 24.64 | 25.19 | 74,938 | +0.44(+1.78%) |
Nov 11, 2016 | 24.83 | 25.41 | 24.59 | 24.75 | 65,280 | -0.39(-1.55%) |
Nov 10, 2016 | 24.50 | 25.46 | 24.44 | 25.14 | 119,506 | +0.91(+3.76%) |
Nov 09, 2016 | 23.15 | 24.32 | 23.15 | 24.23 | 123,823 | +0.85(+3.64%) |
Nov 08, 2016 | 23.34 | 23.49 | 23.20 | 23.38 | 88,203 | -0.05(-0.21%) |
Nov 07, 2016 | 23.62 | 23.77 | 23.35 | 23.43 | 62,569 | -0.07(-0.30%) |
Nov 04, 2016 | 23.65 | 23.91 | 23.50 | 23.50 | 49,605 | -0.32(-1.34%) |
Nov 03, 2016 | 24.14 | 24.17 | 23.79 | 23.82 | 35,798 | -0.37(-1.53%) |
Nov 02, 2016 | 24.43 | 24.58 | 24.17 | 24.19 | 55,230 | -0.60(-2.42%) |
Nov 01, 2016 | 25.19 | 25.29 | 24.69 | 24.79 | 65,082 | -0.45(-1.76%) |
Oct 31, 2016 | 25.57 | 25.62 | 25.03 | 25.23 | 76,091 | -0.07(-0.30%) |
Oct 28, 2016 | 25.29 | 25.43 | 25.20 | 25.31 | 44,605 | -0.15(-0.59%) |
Oct 27, 2016 | 25.85 | 25.98 | 25.42 | 25.46 | 75,490 | -0.43(-1.66%) |
Oct 26, 2016 | 25.91 | 26.00 | 25.69 | 25.89 | 73,738 | +0.02(+0.08%) |
Oct 25, 2016 | 26.02 | 26.30 | 25.77 | 25.87 | 58,119 | -0.25(-0.96%) |
Oct 24, 2016 | 25.85 | 26.30 | 25.78 | 26.12 | 45,027 | +0.29(+1.12%) |
Oct 21, 2016 | 25.78 | 25.90 | 25.68 | 25.83 | 30,961 | -0.53(-2.01%) |
Oct 20, 2016 | 26.11 | 26.36 | 26.05 | 26.36 | 47,694 | +0.02(+0.08%) |
Oct 19, 2016 | 25.94 | 26.34 | 25.92 | 26.34 | 51,594 | +0.50(+1.93%) |
Oct 18, 2016 | 25.80 | 25.95 | 25.66 | 25.84 | 64,377 | +0.12(+0.47%) |
Oct 17, 2016 | 25.99 | 26.04 | 25.61 | 25.72 | 55,200 | -0.27(-1.04%) |
Oct 14, 2016 | 26.05 | 26.08 | 25.74 | 25.99 | 36,865 | -0.01(-0.04%) |
Oct 13, 2016 | 25.93 | 26.29 | 25.66 | 26.00 | 37,980 | -0.14(-0.54%) |
Oct 12, 2016 | 26.00 | 26.45 | 25.79 | 26.14 | 34,197 | +0.12(+0.46%) |
Oct 11, 2016 | 26.36 | 26.36 | 25.86 | 26.02 | 35,828 | -0.27(-1.03%) |
Oct 10, 2016 | 26.22 | 26.40 | 26.19 | 26.29 | 33,285 | +0.20(+0.77%) |
Oct 07, 2016 | 26.24 | 26.26 | 26.05 | 26.09 | 42,492 | -0.12(-0.46%) |
Oct 06, 2016 | 26.23 | 26.31 | 25.95 | 26.21 | 40,419 | +0.18(+0.69%) |
Oct 05, 2016 | 26.48 | 26.48 | 26.03 | 26.03 | 38,417 | +0.05(+0.19%) |
Oct 04, 2016 | 26.77 | 26.87 | 25.92 | 25.98 | 43,353 | -0.92(-3.42%) |
Oct 03, 2016 | 27.25 | 27.25 | 26.77 | 26.90 | 32,699 | -0.19(-0.70%) |
Sep 30, 2016 | 26.90 | 27.16 | 26.65 | 27.09 | 59,362 | +0.23(+0.88%) |
Sep 29, 2016 | 26.87 | 26.88 | 26.60 | 26.86 | 39,260 | +0.18(+0.69%) |
Sep 28, 2016 | 26.32 | 26.68 | 25.98 | 26.67 | 22,819 | +0.46(+1.76%) |
Sep 27, 2016 | 26.08 | 26.29 | 26.04 | 26.21 | 33,564 | -0.09(-0.34%) |
Sep 26, 2016 | 26.64 | 26.66 | 26.25 | 26.30 | 50,415 | -0.27(-1.02%) |
Sep 23, 2016 | 26.90 | 26.90 | 26.54 | 26.57 | 33,075 | -0.17(-0.64%) |
Sep 22, 2016 | 26.65 | 26.79 | 26.25 | 26.74 | 28,331 | +0.39(+1.48%) |
Sep 21, 2016 | 25.95 | 26.36 | 25.73 | 26.35 | 39,419 | +0.67(+2.61%) |
Sep 20, 2016 | 26.21 | 26.22 | 25.64 | 25.68 | 29,734 | -0.04(-0.16%) |
Sep 19, 2016 | 26.10 | 26.30 | 25.45 | 25.72 | 36,864 | +0.36(+1.42%) |
Sep 16, 2016 | 25.35 | 25.49 | 25.20 | 25.36 | 28,224 | -0.04(-0.16%) |
Sep 15, 2016 | 25.54 | 25.56 | 25.33 | 25.40 | 20,984 | +0.11(+0.43%) |
Sep 14, 2016 | 25.13 | 25.56 | 25.11 | 25.29 | 29,274 | +0.03(+0.12%) |
Sep 13, 2016 | 25.92 | 25.92 | 25.20 | 25.26 | 47,268 | -0.68(-2.62%) |
Sep 12, 2016 | 25.54 | 26.15 | 25.54 | 25.94 | 39,237 | +0.08(+0.31%) |
Sep 09, 2016 | 26.24 | 26.24 | 25.82 | 25.86 | 35,845 | -0.73(-2.75%) |
Sep 08, 2016 | 26.29 | 26.60 | 26.29 | 26.59 | 41,188 | +0.34(+1.30%) |
Sep 07, 2016 | 26.00 | 26.29 | 26.00 | 26.25 | 38,834 | +0.29(+1.12%) |
Sep 06, 2016 | 25.45 | 26.06 | 25.45 | 25.96 | 61,425 | +0.32(+1.25%) |
Sep 02, 2016 | 25.39 | 25.64 | 25.64 | 25.64 | 43,700 | +0.53(+2.11%) |