Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.17 | 25.96 | 25.17 | 25.28 | 339,065 | +0.28(+1.11%) |
Nov 29, 2016 | 25.28 | 25.38 | 24.89 | 25.01 | 99,595 | +0.00(+0.00%) |
Nov 28, 2016 | 25.68 | 25.68 | 25.01 | 25.01 | 71,108 | -0.67(-2.62%) |
Nov 25, 2016 | 25.48 | 25.76 | 25.32 | 25.68 | 37,074 | +0.36(+1.41%) |
Nov 23, 2016 | 25.32 | 25.32 | 25.32 | 0 | -0.08(-0.31%) | |
Nov 22, 2016 | 24.97 | 25.44 | 24.76 | 25.40 | 153,543 | +0.71(+2.88%) |
Nov 21, 2016 | 24.85 | 25.01 | 24.53 | 24.69 | 93,537 | -0.20(-0.80%) |
Nov 18, 2016 | 25.48 | 25.48 | 24.81 | 24.89 | 113,386 | -0.47(-1.87%) |
Nov 17, 2016 | 24.65 | 25.48 | 24.65 | 25.36 | 152,143 | +0.63(+2.56%) |
Nov 16, 2016 | 25.05 | 25.32 | 24.49 | 24.73 | 219,023 | -0.32(-1.26%) |
Nov 15, 2016 | 24.57 | 25.13 | 24.29 | 25.05 | 129,617 | +0.47(+1.93%) |
Nov 14, 2016 | 24.77 | 25.52 | 24.41 | 24.57 | 328,954 | +0.12(+0.49%) |
Nov 11, 2016 | 23.39 | 24.45 | 23.39 | 24.45 | 241,599 | +1.11(+4.75%) |
Nov 10, 2016 | 22.95 | 23.62 | 22.59 | 23.35 | 168,538 | +0.71(+3.15%) |
Nov 09, 2016 | 21.29 | 22.71 | 21.29 | 22.63 | 180,203 | +0.95(+4.38%) |
Nov 08, 2016 | 21.76 | 22.20 | 21.60 | 21.68 | 117,143 | +0.00(+0.00%) |
Nov 07, 2016 | 21.72 | 22.12 | 21.56 | 21.68 | 227,504 | +0.71(+3.40%) |
Nov 04, 2016 | 20.69 | 21.25 | 20.50 | 20.97 | 325,115 | +0.47(+2.32%) |
Nov 03, 2016 | 21.01 | 21.05 | 20.46 | 20.50 | 221,231 | -0.51(-2.45%) |
Nov 02, 2016 | 20.73 | 21.17 | 19.96 | 21.01 | 411,564 | +0.04(+0.19%) |
Nov 01, 2016 | 23.70 | 23.70 | 20.89 | 20.97 | 721,913 | -4.43(-17.45%) |
Oct 31, 2016 | 25.01 | 25.72 | 24.93 | 25.40 | 203,499 | +0.40(+1.58%) |
Oct 28, 2016 | 24.93 | 25.40 | 24.93 | 25.01 | 55,693 | -0.08(-0.32%) |
Oct 27, 2016 | 25.76 | 25.76 | 24.85 | 25.09 | 113,233 | -0.47(-1.86%) |
Oct 26, 2016 | 25.92 | 26.08 | 25.52 | 25.56 | 82,080 | -0.47(-1.82%) |
Oct 25, 2016 | 26.31 | 26.71 | 25.56 | 26.04 | 154,359 | -0.24(-0.90%) |
Oct 24, 2016 | 25.68 | 26.31 | 25.68 | 26.27 | 153,721 | +0.55(+2.15%) |
Oct 21, 2016 | 25.52 | 25.72 | 25.01 | 25.72 | 114,972 | -0.12(-0.46%) |
Oct 20, 2016 | 25.56 | 25.96 | 25.36 | 25.84 | 102,603 | +0.28(+1.08%) |
Oct 19, 2016 | 25.32 | 25.92 | 25.31 | 25.56 | 58,274 | +0.20(+0.78%) |
Oct 18, 2016 | 25.80 | 25.88 | 25.32 | 25.36 | 148,225 | -0.16(-0.62%) |
Oct 17, 2016 | 25.01 | 25.72 | 25.01 | 25.52 | 87,488 | +0.34(+1.35%) |
Oct 14, 2016 | 24.88 | 25.40 | 24.88 | 25.18 | 90,130 | +0.24(+0.95%) |
Oct 13, 2016 | 24.72 | 25.17 | 24.62 | 24.94 | 98,487 | -0.04(-0.16%) |
Oct 12, 2016 | 24.78 | 25.07 | 24.65 | 24.98 | 72,926 | +0.32(+1.28%) |
Oct 11, 2016 | 24.89 | 25.02 | 24.45 | 24.67 | 79,166 | -0.44(-1.73%) |
Oct 10, 2016 | 25.02 | 25.32 | 24.87 | 25.10 | 94,103 | -0.15(-0.60%) |
Oct 07, 2016 | 25.54 | 25.58 | 25.13 | 25.25 | 71,837 | -0.28(-1.09%) |
Oct 06, 2016 | 25.32 | 25.62 | 25.27 | 25.53 | 82,128 | +0.12(+0.47%) |
Oct 05, 2016 | 25.34 | 25.58 | 25.24 | 25.41 | 66,351 | +0.22(+0.88%) |
Oct 04, 2016 | 25.03 | 25.43 | 25.02 | 25.19 | 103,416 | +0.14(+0.57%) |
Oct 03, 2016 | 25.24 | 25.43 | 25.01 | 25.05 | 121,896 | -0.23(-0.91%) |
Sep 30, 2016 | 25.23 | 25.52 | 25.03 | 25.28 | 125,173 | +0.21(+0.82%) |
Sep 29, 2016 | 25.05 | 25.26 | 24.95 | 25.07 | 67,101 | -0.06(-0.22%) |
Sep 28, 2016 | 24.71 | 25.15 | 24.71 | 25.13 | 77,580 | +0.43(+1.73%) |
Sep 27, 2016 | 24.56 | 24.82 | 24.50 | 24.70 | 116,190 | +0.17(+0.68%) |
Sep 26, 2016 | 24.61 | 24.76 | 24.52 | 24.53 | 112,213 | -0.28(-1.15%) |
Sep 23, 2016 | 25.12 | 25.24 | 24.75 | 24.82 | 92,439 | -0.37(-1.48%) |
Sep 22, 2016 | 25.09 | 25.41 | 24.90 | 25.19 | 133,207 | +0.13(+0.54%) |
Sep 21, 2016 | 24.85 | 25.16 | 24.79 | 25.05 | 65,462 | +0.31(+1.25%) |
Sep 20, 2016 | 24.88 | 25.01 | 24.66 | 24.75 | 80,836 | -0.08(-0.32%) |
Sep 19, 2016 | 24.72 | 24.88 | 24.66 | 24.83 | 95,666 | +0.06(+0.22%) |
Sep 16, 2016 | 24.47 | 24.79 | 24.29 | 24.77 | 213,154 | +0.23(+0.92%) |
Sep 15, 2016 | 24.29 | 24.66 | 24.15 | 24.54 | 85,196 | +0.18(+0.74%) |
Sep 14, 2016 | 24.69 | 24.73 | 24.28 | 24.36 | 102,766 | -0.39(-1.59%) |
Sep 13, 2016 | 24.84 | 24.84 | 24.19 | 24.76 | 241,448 | -0.27(-1.10%) |
Sep 12, 2016 | 24.36 | 25.10 | 24.20 | 25.03 | 133,734 | +0.67(+2.74%) |
Sep 09, 2016 | 25.38 | 25.38 | 24.27 | 24.36 | 168,673 | -0.93(-3.69%) |
Sep 08, 2016 | 25.31 | 25.52 | 25.12 | 25.30 | 97,924 | -0.03(-0.12%) |
Sep 07, 2016 | 25.24 | 25.43 | 25.05 | 25.33 | 332,039 | +0.05(+0.19%) |
Sep 06, 2016 | 25.49 | 25.59 | 25.16 | 25.28 | 150,811 | -0.13(-0.49%) |
Sep 02, 2016 | 25.31 | 25.41 | 25.41 | 25.41 | 42,015 | +0.17(+0.68%) |