Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2016 | 24.97 | 24.97 | 24.97 | 0 | -0.03(-0.12%) | |
Dec 05, 2016 | 24.93 | 25.00 | 24.66 | 25.00 | 1,388,028 | +0.11(+0.44%) |
Dec 02, 2016 | 24.85 | 25.07 | 24.80 | 24.89 | 43,979 | +0.18(+0.73%) |
Dec 01, 2016 | 24.88 | 24.91 | 24.57 | 24.71 | 178,759 | -0.29(-1.16%) |
Nov 30, 2016 | 25.45 | 25.46 | 24.99 | 25.00 | 17,346 | -0.70(-2.72%) |
Nov 29, 2016 | 25.72 | 25.78 | 25.69 | 25.70 | 35,632 | +0.05(+0.19%) |
Nov 28, 2016 | 25.33 | 25.67 | 25.33 | 25.65 | 9,862 | +0.38(+1.50%) |
Nov 25, 2016 | 25.28 | 25.33 | 25.18 | 25.27 | 10,946 | +0.34(+1.34%) |
Nov 23, 2016 | 24.93 | 24.93 | 24.93 | 0 | -0.26(-1.01%) | |
Nov 22, 2016 | 24.95 | 25.20 | 24.95 | 25.19 | 15,491 | +0.25(+1.00%) |
Nov 21, 2016 | 24.75 | 24.95 | 24.75 | 24.94 | 29,649 | +0.25(+1.01%) |
Nov 18, 2016 | 24.74 | 24.78 | 24.60 | 24.69 | 14,812 | +0.03(+0.12%) |
Nov 17, 2016 | 24.52 | 24.81 | 24.52 | 24.66 | 18,102 | +0.00(+0.00%) |
Nov 16, 2016 | 24.75 | 24.81 | 24.50 | 24.66 | 21,738 | -0.13(-0.52%) |
Nov 15, 2016 | 24.49 | 24.83 | 24.49 | 24.79 | 24,181 | +0.39(+1.60%) |
Nov 14, 2016 | 24.34 | 24.44 | 24.12 | 24.40 | 52,122 | -0.01(-0.04%) |
Nov 11, 2016 | 24.39 | 24.65 | 24.34 | 24.41 | 14,814 | +0.07(+0.29%) |
Nov 10, 2016 | 24.82 | 24.82 | 23.94 | 24.34 | 119,243 | -0.53(-2.13%) |
Nov 09, 2016 | 25.21 | 25.21 | 24.78 | 24.87 | 439,444 | -0.67(-2.62%) |
Nov 08, 2016 | 25.53 | 25.66 | 25.47 | 25.54 | 86,372 | +0.25(+0.99%) |
Nov 07, 2016 | 24.95 | 25.31 | 24.79 | 25.29 | 50,815 | +0.52(+2.10%) |
Nov 04, 2016 | 25.21 | 25.22 | 24.76 | 24.77 | 47,270 | -0.06(-0.24%) |
Nov 03, 2016 | 24.66 | 24.90 | 24.66 | 24.83 | 17,069 | +0.08(+0.32%) |
Nov 02, 2016 | 24.74 | 24.84 | 24.63 | 24.75 | 34,378 | -0.41(-1.63%) |
Nov 01, 2016 | 25.65 | 25.65 | 25.11 | 25.16 | 13,974 | -0.49(-1.91%) |
Oct 31, 2016 | 25.20 | 25.73 | 25.20 | 25.65 | 19,301 | +0.44(+1.75%) |
Oct 28, 2016 | 25.10 | 25.34 | 25.10 | 25.21 | 11,797 | +0.08(+0.32%) |
Oct 27, 2016 | 25.18 | 25.18 | 24.99 | 25.13 | 39,035 | -0.10(-0.40%) |
Oct 26, 2016 | 25.19 | 25.26 | 25.09 | 25.23 | 42,558 | -0.01(-0.04%) |
Oct 25, 2016 | 25.11 | 25.24 | 25.09 | 25.24 | 18,654 | +0.12(+0.48%) |
Oct 24, 2016 | 25.18 | 25.26 | 25.02 | 25.12 | 25,533 | +0.06(+0.24%) |
Oct 21, 2016 | 25.08 | 25.11 | 24.96 | 25.06 | 15,916 | -0.12(-0.48%) |
Oct 20, 2016 | 25.24 | 25.32 | 25.15 | 25.18 | 10,346 | -0.05(-0.20%) |
Oct 19, 2016 | 25.12 | 25.31 | 25.11 | 25.23 | 53,674 | +0.00(+0.00%) |
Oct 18, 2016 | 25.21 | 25.28 | 24.99 | 25.23 | 31,350 | +0.18(+0.72%) |
Oct 17, 2016 | 25.00 | 25.09 | 24.97 | 25.05 | 9,618 | +0.11(+0.44%) |
Oct 14, 2016 | 24.99 | 25.13 | 24.88 | 24.94 | 20,203 | -0.08(-0.32%) |
Oct 13, 2016 | 24.68 | 25.15 | 24.68 | 25.02 | 22,765 | +0.26(+1.05%) |
Oct 12, 2016 | 24.57 | 24.77 | 24.57 | 24.76 | 10,247 | +0.26(+1.06%) |
Oct 11, 2016 | 24.60 | 24.68 | 24.47 | 24.50 | 26,323 | -0.39(-1.57%) |
Oct 10, 2016 | 24.67 | 24.89 | 24.67 | 24.89 | 20,667 | +0.21(+0.85%) |
Oct 07, 2016 | 25.01 | 25.04 | 24.65 | 24.68 | 34,184 | -0.12(-0.46%) |
Oct 06, 2016 | 24.71 | 24.87 | 24.46 | 24.80 | 166,567 | +0.01(+0.02%) |
Oct 05, 2016 | 24.93 | 25.08 | 24.77 | 24.79 | 38,906 | -0.08(-0.32%) |
Oct 04, 2016 | 25.48 | 25.48 | 24.76 | 24.87 | 29,267 | -0.66(-2.59%) |