Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.63 | 24.64 | 24.52 | 24.59 | 747,169 | +0.27(+1.12%) |
Nov 29, 2016 | 24.28 | 24.42 | 24.24 | 24.32 | 851,893 | +0.11(+0.44%) |
Nov 28, 2016 | 24.32 | 24.34 | 24.17 | 24.21 | 674,025 | -0.11(-0.44%) |
Nov 25, 2016 | 24.22 | 24.32 | 24.19 | 24.32 | 557,341 | +0.60(+2.55%) |
Nov 23, 2016 | 23.71 | 23.71 | 23.71 | 0 | +0.13(+0.56%) | |
Nov 22, 2016 | 23.56 | 23.61 | 23.42 | 23.58 | 680,422 | -0.07(-0.28%) |
Nov 21, 2016 | 23.72 | 23.79 | 23.56 | 23.65 | 1,071,274 | -0.09(-0.38%) |
Nov 18, 2016 | 23.82 | 23.82 | 23.69 | 23.74 | 505,527 | -0.20(-0.83%) |
Nov 17, 2016 | 23.78 | 23.93 | 23.76 | 23.93 | 742,634 | +0.34(+1.44%) |
Nov 16, 2016 | 23.61 | 23.64 | 23.53 | 23.60 | 475,816 | -0.07(-0.31%) |
Nov 15, 2016 | 23.60 | 23.68 | 23.50 | 23.67 | 1,516,998 | +0.09(+0.39%) |
Nov 14, 2016 | 23.52 | 23.69 | 23.46 | 23.58 | 664,428 | +0.22(+0.96%) |
Nov 11, 2016 | 23.31 | 23.36 | 23.12 | 23.36 | 479,684 | -0.08(-0.35%) |
Nov 10, 2016 | 23.27 | 23.50 | 23.15 | 23.44 | 844,925 | +0.35(+1.50%) |
Nov 09, 2016 | 22.76 | 23.20 | 22.74 | 23.09 | 1,275,829 | -0.41(-1.76%) |
Nov 08, 2016 | 23.38 | 23.62 | 23.36 | 23.50 | 528,236 | +0.10(+0.42%) |
Nov 07, 2016 | 23.28 | 23.42 | 23.24 | 23.41 | 599,564 | +0.50(+2.17%) |
Nov 04, 2016 | 22.98 | 23.08 | 22.86 | 22.91 | 834,981 | -0.56(-2.40%) |
Nov 03, 2016 | 23.56 | 23.63 | 23.42 | 23.47 | 603,502 | +0.01(+0.04%) |
Nov 02, 2016 | 23.69 | 23.75 | 23.42 | 23.46 | 781,606 | -0.54(-2.24%) |
Nov 01, 2016 | 24.31 | 24.32 | 23.81 | 24.00 | 1,006,691 | -0.66(-2.68%) |
Oct 31, 2016 | 25.01 | 25.22 | 24.56 | 24.66 | 784,791 | +0.01(+0.03%) |
Oct 28, 2016 | 24.70 | 24.75 | 24.51 | 24.65 | 1,022,969 | -0.11(-0.43%) |
Oct 27, 2016 | 24.75 | 24.86 | 24.72 | 24.76 | 823,697 | +0.01(+0.03%) |
Oct 26, 2016 | 24.72 | 24.85 | 24.69 | 24.75 | 847,249 | +0.02(+0.07%) |
Oct 25, 2016 | 24.75 | 24.84 | 24.67 | 24.74 | 955,863 | +0.19(+0.77%) |
Oct 24, 2016 | 24.57 | 24.65 | 24.51 | 24.55 | 697,105 | -0.08(-0.34%) |
Oct 21, 2016 | 24.52 | 24.70 | 24.51 | 24.63 | 967,997 | +0.10(+0.40%) |
Oct 20, 2016 | 24.51 | 24.61 | 24.44 | 24.53 | 1,070,792 | +0.32(+1.33%) |
Oct 19, 2016 | 24.30 | 24.41 | 24.19 | 24.21 | 1,111,456 | -0.20(-0.81%) |
Oct 18, 2016 | 24.52 | 24.54 | 24.39 | 24.41 | 1,179,745 | +0.31(+1.27%) |
Oct 17, 2016 | 24.23 | 24.30 | 24.09 | 24.10 | 825,835 | -0.21(-0.88%) |
Oct 14, 2016 | 24.39 | 24.51 | 24.32 | 24.32 | 623,479 | +0.14(+0.58%) |
Oct 13, 2016 | 24.14 | 24.27 | 24.01 | 24.17 | 1,026,627 | -0.03(-0.14%) |
Oct 12, 2016 | 24.19 | 24.27 | 24.11 | 24.21 | 527,455 | +0.11(+0.45%) |
Oct 11, 2016 | 24.36 | 24.36 | 24.03 | 24.10 | 543,665 | -0.41(-1.65%) |
Oct 10, 2016 | 24.49 | 24.65 | 24.49 | 24.51 | 422,316 | +0.15(+0.61%) |
Oct 07, 2016 | 24.45 | 24.48 | 24.22 | 24.36 | 329,948 | -0.11(-0.44%) |
Oct 06, 2016 | 24.47 | 24.50 | 24.37 | 24.46 | 573,923 | -0.26(-1.04%) |
Oct 05, 2016 | 24.55 | 24.77 | 24.55 | 24.72 | 826,143 | +0.69(+2.89%) |
Oct 04, 2016 | 24.12 | 24.29 | 23.99 | 24.03 | 621,645 | +0.04(+0.17%) |
Oct 03, 2016 | 23.94 | 24.08 | 23.89 | 23.98 | 2,311,923 | +0.07(+0.31%) |
Sep 30, 2016 | 23.71 | 23.99 | 23.66 | 23.91 | 587,566 | +0.07(+0.31%) |
Sep 29, 2016 | 24.00 | 24.07 | 23.79 | 23.84 | 429,661 | -0.28(-1.17%) |
Sep 28, 2016 | 24.11 | 24.12 | 23.89 | 24.12 | 373,319 | +0.10(+0.41%) |
Sep 27, 2016 | 24.11 | 24.17 | 24.00 | 24.02 | 681,368 | +0.16(+0.66%) |
Sep 26, 2016 | 23.91 | 24.01 | 23.82 | 23.86 | 685,979 | -0.38(-1.56%) |
Sep 23, 2016 | 24.39 | 24.39 | 24.24 | 24.24 | 939,865 | -0.58(-2.32%) |
Sep 22, 2016 | 24.88 | 24.90 | 24.66 | 24.81 | 1,514,855 | +0.35(+1.41%) |
Sep 21, 2016 | 24.62 | 24.66 | 24.25 | 24.47 | 1,556,806 | +0.65(+2.73%) |
Sep 20, 2016 | 24.02 | 24.03 | 23.79 | 23.82 | 382,420 | -0.04(-0.17%) |
Sep 19, 2016 | 23.89 | 24.04 | 23.84 | 23.86 | 484,472 | +0.09(+0.38%) |
Sep 16, 2016 | 23.91 | 23.96 | 23.77 | 23.77 | 724,142 | -0.46(-1.90%) |
Sep 15, 2016 | 23.98 | 24.25 | 23.93 | 24.23 | 1,160,085 | -0.12(-0.47%) |
Sep 14, 2016 | 24.53 | 24.54 | 24.31 | 24.35 | 864,930 | -0.39(-1.59%) |
Sep 13, 2016 | 24.90 | 24.98 | 24.63 | 24.74 | 1,023,150 | -0.25(-1.02%) |
Sep 12, 2016 | 24.80 | 25.04 | 24.71 | 24.99 | 1,160,710 | +0.26(+1.06%) |
Sep 09, 2016 | 25.14 | 25.14 | 24.72 | 24.73 | 1,334,025 | -0.62(-2.43%) |
Sep 08, 2016 | 25.38 | 25.43 | 25.31 | 25.35 | 810,169 | -0.03(-0.13%) |
Sep 07, 2016 | 25.49 | 25.63 | 25.36 | 25.38 | 1,008,917 | +0.09(+0.36%) |
Sep 06, 2016 | 25.29 | 25.30 | 25.12 | 25.29 | 2,560,691 | -0.16(-0.61%) |
Sep 02, 2016 | 25.40 | 25.45 | 25.45 | 25.45 | 1,291,238 | +0.15(+0.59%) |