Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.43 | 25.50 | 24.93 | 24.98 | 87,706 | -0.23(-0.91%) |
Nov 29, 2016 | 25.46 | 25.46 | 25.18 | 25.20 | 177,448 | -0.07(-0.27%) |
Nov 28, 2016 | 25.77 | 25.77 | 25.27 | 25.27 | 81,299 | -0.27(-1.05%) |
Nov 25, 2016 | 25.62 | 25.69 | 25.49 | 25.54 | 41,188 | +0.10(+0.41%) |
Nov 23, 2016 | 25.44 | 25.44 | 25.44 | 0 | +0.04(+0.18%) | |
Nov 22, 2016 | 25.57 | 25.60 | 25.22 | 25.39 | 139,925 | +0.00(+0.01%) |
Nov 21, 2016 | 25.57 | 25.62 | 25.24 | 25.39 | 314,418 | +0.17(+0.66%) |
Nov 18, 2016 | 25.52 | 25.52 | 25.17 | 25.22 | 68,912 | +0.03(+0.12%) |
Nov 17, 2016 | 25.06 | 25.23 | 25.01 | 25.19 | 116,867 | +0.33(+1.32%) |
Nov 16, 2016 | 24.75 | 24.92 | 24.64 | 24.87 | 79,564 | +0.26(+1.05%) |
Nov 15, 2016 | 24.73 | 24.73 | 24.53 | 24.61 | 59,536 | +0.14(+0.58%) |
Nov 14, 2016 | 24.98 | 24.98 | 24.35 | 24.47 | 64,541 | -0.25(-1.02%) |
Nov 11, 2016 | 24.62 | 24.72 | 24.48 | 24.72 | 36,285 | +0.17(+0.68%) |
Nov 10, 2016 | 25.03 | 25.52 | 24.38 | 24.55 | 51,960 | -0.16(-0.64%) |
Nov 09, 2016 | 24.48 | 24.74 | 24.22 | 24.71 | 22,038 | +0.19(+0.79%) |
Nov 08, 2016 | 24.53 | 24.63 | 24.39 | 24.52 | 15,043 | +0.05(+0.22%) |
Nov 07, 2016 | 24.37 | 24.53 | 24.37 | 24.46 | 39,753 | +0.39(+1.63%) |
Nov 04, 2016 | 24.25 | 24.30 | 24.03 | 24.07 | 51,761 | +0.00(+0.01%) |
Nov 03, 2016 | 24.22 | 24.22 | 24.05 | 24.06 | 21,832 | -0.04(-0.15%) |
Nov 02, 2016 | 24.53 | 24.54 | 24.05 | 24.10 | 49,595 | -0.38(-1.56%) |
Nov 01, 2016 | 24.75 | 25.52 | 24.32 | 24.48 | 62,288 | -0.13(-0.52%) |
Oct 31, 2016 | 24.85 | 24.85 | 24.54 | 24.61 | 46,150 | -0.02(-0.08%) |
Oct 28, 2016 | 24.75 | 24.79 | 24.55 | 24.63 | 30,874 | +0.03(+0.13%) |
Oct 27, 2016 | 24.88 | 24.88 | 24.57 | 24.60 | 39,525 | -0.12(-0.49%) |
Oct 26, 2016 | 24.78 | 24.91 | 24.68 | 24.72 | 83,575 | +0.00(+0.00%) |
Oct 25, 2016 | 24.92 | 24.98 | 24.65 | 24.72 | 156,803 | -0.21(-0.83%) |
Oct 24, 2016 | 25.22 | 25.22 | 24.87 | 24.93 | 303,177 | +0.43(+1.74%) |
Oct 21, 2016 | 24.51 | 24.51 | 24.50 | 24.50 | 1,217 | -0.04(-0.17%) |
Oct 19, 2016 | 24.20 | 24.54 | 24.20 | 24.54 | 2 | +0.27(+1.11%) |
Oct 18, 2016 | 24.16 | 24.27 | 23.99 | 24.27 | 1,952 | +0.16(+0.66%) |
Oct 17, 2016 | 24.11 | 24.11 | 24.11 | 24.11 | 173 | -0.26(-1.08%) |
Oct 14, 2016 | 24.28 | 24.41 | 24.28 | 24.38 | 411 | +0.32(+1.34%) |
Oct 13, 2016 | 24.12 | 24.26 | 23.99 | 24.06 | 3,144 | -0.34(-1.37%) |
Oct 12, 2016 | 24.22 | 24.39 | 24.22 | 24.39 | 2,641 | -0.13(-0.53%) |
Oct 11, 2016 | 24.42 | 24.52 | 24.42 | 24.52 | 457 | -0.04(-0.16%) |
Oct 10, 2016 | 24.79 | 24.79 | 24.56 | 24.56 | 558 | +0.01(+0.04%) |
Oct 07, 2016 | 24.93 | 24.93 | 24.55 | 24.55 | 812 | -0.21(-0.83%) |
Oct 06, 2016 | 24.93 | 24.93 | 24.72 | 24.76 | 822 | -0.19(-0.76%) |
Oct 05, 2016 | 24.81 | 24.95 | 24.76 | 24.95 | 2,875 | +0.34(+1.39%) |
Oct 04, 2016 | 24.84 | 24.84 | 24.61 | 24.61 | 904 | -0.13(-0.54%) |
Oct 03, 2016 | 24.73 | 24.82 | 24.73 | 24.74 | 931 | -0.15(-0.59%) |
Sep 30, 2016 | 24.63 | 24.89 | 24.63 | 24.89 | 833 | +0.30(+1.20%) |
Sep 29, 2016 | 24.62 | 24.62 | 24.59 | 24.59 | 1,450 | -0.09(-0.38%) |
Sep 28, 2016 | 24.58 | 24.68 | 24.58 | 24.68 | 1,670 | +0.05(+0.22%) |
Sep 27, 2016 | 24.59 | 24.63 | 24.59 | 24.63 | 1,181 | +0.07(+0.28%) |
Sep 26, 2016 | 24.70 | 24.70 | 24.26 | 24.56 | 3,676 | -0.10(-0.41%) |
Sep 23, 2016 | 24.66 | 24.66 | 24.66 | 24.66 | 128 | -0.11(-0.44%) |
Sep 22, 2016 | 24.88 | 25.02 | 24.77 | 24.77 | 998 | +0.11(+0.44%) |
Sep 21, 2016 | 24.66 | 24.66 | 24.66 | 24.66 | 257 | +0.05(+0.21%) |
Sep 20, 2016 | 24.76 | 24.76 | 24.55 | 24.61 | 1,260 | +0.08(+0.32%) |
Sep 19, 2016 | 24.50 | 24.56 | 23.35 | 24.53 | 2,451 | -0.02(-0.07%) |
Sep 16, 2016 | 24.65 | 24.65 | 24.55 | 24.55 | 822 | +0.02(+0.07%) |
Sep 14, 2016 | 24.75 | 24.75 | 24.53 | 24.53 | 2 | +0.14(+0.57%) |
Sep 13, 2016 | 24.39 | 24.39 | 24.39 | 24.39 | 187 | +0.04(+0.16%) |
Sep 12, 2016 | 24.45 | 24.45 | 24.35 | 24.35 | 372 | -0.21(-0.86%) |
Sep 09, 2016 | 24.78 | 24.78 | 24.56 | 24.56 | 526 | -0.62(-2.46%) |
Sep 08, 2016 | 25.18 | 25.18 | 25.18 | 25.18 | 650 | -0.05(-0.20%) |
Sep 07, 2016 | 24.94 | 25.23 | 24.94 | 25.23 | 1,493 | +0.16(+0.63%) |
Sep 06, 2016 | 25.05 | 25.09 | 24.90 | 25.07 | 2,141 | -0.02(-0.08%) |
Sep 02, 2016 | 25.09 | 25.09 | 25.09 | 25.09 | 1,720 | +0.15(+0.59%) |