Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.31 | 24.31 | 24.22 | 24.22 | 3,573 | +0.01(+0.04%) |
Nov 29, 2016 | 24.03 | 24.24 | 24.03 | 24.21 | 16,361 | +0.16(+0.67%) |
Nov 28, 2016 | 24.16 | 24.16 | 23.97 | 24.05 | 5,323 | -0.45(-1.84%) |
Nov 25, 2016 | 24.34 | 24.50 | 24.34 | 24.50 | 4,855 | +0.25(+1.03%) |
Nov 24, 2016 | 24.24 | 24.25 | 24.18 | 24.25 | 8,316 | +0.10(+0.41%) |
Nov 23, 2016 | 24.10 | 24.15 | 24.01 | 24.15 | 7,612 | -0.15(-0.62%) |
Nov 22, 2016 | 24.14 | 24.30 | 24.14 | 24.30 | 13,799 | +0.11(+0.45%) |
Nov 21, 2016 | 24.20 | 24.20 | 24.10 | 24.19 | 6,244 | -0.02(-0.08%) |
Nov 18, 2016 | 24.20 | 24.21 | 24.18 | 24.21 | 3,142 | -0.16(-0.66%) |
Nov 17, 2016 | 24.14 | 24.38 | 24.14 | 24.37 | 6,142 | +0.23(+0.95%) |
Nov 16, 2016 | 24.27 | 24.27 | 24.08 | 24.14 | 9,204 | -0.31(-1.27%) |
Nov 15, 2016 | 24.35 | 24.45 | 24.35 | 24.45 | 3,439 | -0.03(-0.12%) |
Nov 14, 2016 | 24.52 | 24.52 | 24.47 | 24.48 | 9,594 | -0.22(-0.89%) |
Nov 11, 2016 | 24.75 | 24.75 | 24.57 | 24.70 | 5,700 | -0.17(-0.68%) |
Nov 10, 2016 | 24.94 | 24.96 | 24.69 | 24.87 | 11,815 | -0.01(-0.04%) |
Nov 09, 2016 | 24.59 | 24.88 | 24.59 | 24.88 | 12,712 | +0.46(+1.88%) |
Nov 08, 2016 | 24.43 | 24.43 | 24.42 | 24.42 | 1,304 | -0.09(-0.37%) |
Nov 07, 2016 | 24.56 | 24.56 | 24.47 | 24.51 | 7,044 | +0.24(+0.99%) |
Nov 04, 2016 | 24.36 | 24.36 | 24.27 | 24.27 | 2,372 | -0.10(-0.41%) |
Nov 03, 2016 | 24.48 | 24.55 | 24.37 | 24.37 | 3,211 | -0.11(-0.45%) |
Nov 02, 2016 | 24.64 | 24.64 | 24.48 | 24.48 | 4,081 | -0.12(-0.49%) |
Nov 01, 2016 | 24.83 | 24.83 | 24.57 | 24.60 | 5,925 | -0.15(-0.61%) |
Oct 31, 2016 | 24.74 | 24.76 | 24.63 | 24.75 | 9,824 | +0.03(+0.12%) |
Oct 28, 2016 | 24.79 | 24.80 | 24.72 | 24.72 | 9,625 | -0.05(-0.20%) |
Oct 27, 2016 | 24.71 | 24.77 | 24.71 | 24.77 | 1,605 | +0.17(+0.69%) |
Oct 26, 2016 | 24.69 | 24.70 | 24.60 | 24.60 | 1,838 | -0.16(-0.65%) |
Oct 25, 2016 | 24.77 | 24.77 | 24.74 | 24.76 | 3,058 | -0.14(-0.56%) |
Oct 24, 2016 | 24.90 | 24.92 | 24.81 | 24.90 | 3,659 | +0.00(+0.00%) |
Oct 21, 2016 | 24.71 | 24.90 | 24.71 | 24.90 | 4,526 | +0.16(+0.65%) |
Oct 20, 2016 | 24.69 | 24.75 | 24.69 | 24.74 | 1,663 | +0.29(+1.19%) |
Oct 19, 2016 | 24.41 | 24.46 | 24.41 | 24.45 | 1,258 | -0.10(-0.41%) |
Oct 18, 2016 | 24.49 | 24.58 | 24.49 | 24.55 | 2,087 | +0.36(+1.49%) |
Oct 17, 2016 | 24.40 | 24.40 | 24.19 | 24.19 | 3,222 | -0.21(-0.86%) |
Oct 14, 2016 | 24.47 | 24.60 | 24.40 | 24.40 | 4,866 | -0.05(-0.20%) |
Oct 13, 2016 | 24.44 | 24.53 | 24.24 | 24.45 | 9,979 | -0.13(-0.53%) |
Oct 12, 2016 | 24.70 | 24.70 | 24.57 | 24.58 | 9,199 | -0.13(-0.53%) |
Oct 11, 2016 | 25.01 | 25.01 | 24.71 | 24.71 | 4,463 | -0.33(-1.32%) |
Oct 07, 2016 | 25.04 | 25.04 | 25.04 | 0 | -0.06(-0.24%) | |
Oct 06, 2016 | 25.08 | 25.11 | 25.07 | 25.10 | 4,188 | -0.16(-0.63%) |
Oct 05, 2016 | 25.30 | 25.30 | 25.26 | 25.26 | 697 | +0.09(+0.36%) |
Oct 04, 2016 | 25.32 | 25.33 | 25.08 | 25.17 | 31,474 | +0.16(+0.64%) |
Oct 03, 2016 | 25.14 | 25.14 | 25.01 | 25.01 | 12,584 | -0.10(-0.40%) |
Sep 30, 2016 | 24.96 | 25.11 | 24.87 | 25.11 | 5,274 | +0.21(+0.84%) |
Sep 29, 2016 | 25.10 | 25.10 | 24.89 | 24.90 | 6,683 | -0.30(-1.19%) |
Sep 28, 2016 | 25.18 | 25.29 | 25.18 | 25.20 | 8,107 | +0.13(+0.52%) |
Sep 27, 2016 | 25.02 | 25.11 | 24.96 | 25.07 | 5,987 | -0.04(-0.16%) |
Sep 26, 2016 | 25.02 | 25.12 | 25.02 | 25.11 | 2,740 | -0.20(-0.79%) |
Sep 23, 2016 | 25.25 | 25.34 | 25.25 | 25.31 | 2,473 | +0.09(+0.36%) |
Sep 22, 2016 | 25.14 | 25.27 | 25.14 | 25.22 | 18,044 | +0.26(+1.04%) |
Sep 21, 2016 | 25.10 | 25.10 | 24.92 | 24.96 | 5,266 | +0.01(+0.04%) |
Sep 20, 2016 | 25.16 | 25.16 | 24.95 | 24.95 | 1,186 | +0.06(+0.24%) |
Sep 19, 2016 | 24.98 | 24.98 | 24.89 | 24.89 | 3,382 | +0.24(+0.97%) |
Sep 16, 2016 | 24.81 | 24.81 | 24.65 | 24.65 | 9,174 | -0.34(-1.36%) |
Sep 15, 2016 | 24.90 | 25.00 | 24.86 | 24.99 | 21,798 | +0.08(+0.32%) |
Sep 14, 2016 | 24.85 | 24.91 | 24.83 | 24.91 | 10,040 | +0.00(+0.00%) |
Sep 13, 2016 | 24.94 | 24.97 | 24.83 | 24.91 | 27,812 | -0.24(-0.95%) |
Sep 12, 2016 | 24.99 | 25.15 | 24.99 | 25.15 | 1,410 | +0.08(+0.32%) |
Sep 09, 2016 | 25.25 | 25.25 | 25.04 | 25.07 | 1,613 | -0.27(-1.07%) |
Sep 08, 2016 | 25.34 | 25.38 | 25.32 | 25.34 | 6,107 | +0.00(+0.00%) |
Sep 07, 2016 | 25.13 | 25.38 | 25.13 | 25.34 | 10,636 | +0.11(+0.44%) |
Sep 06, 2016 | 25.34 | 25.34 | 25.19 | 25.23 | 5,928 | -0.12(-0.47%) |
Sep 02, 2016 | 25.35 | 25.35 | 25.35 | 0 | +0.21(+0.84%) |