Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.00 | 25.04 | 24.89 | 24.94 | 54,118 | -0.07(-0.28%) |
Nov 29, 2016 | 25.14 | 25.16 | 25.00 | 25.01 | 34,020 | -0.10(-0.40%) |
Nov 28, 2016 | 25.15 | 25.21 | 25.03 | 25.11 | 30,438 | -0.06(-0.24%) |
Nov 25, 2016 | 25.19 | 25.24 | 25.09 | 25.17 | 10,164 | +0.08(+0.32%) |
Nov 23, 2016 | 25.09 | 25.09 | 25.09 | 0 | -0.12(-0.48%) | |
Nov 22, 2016 | 25.17 | 25.25 | 25.11 | 25.21 | 31,464 | +0.10(+0.40%) |
Nov 21, 2016 | 25.01 | 25.17 | 25.00 | 25.11 | 48,836 | +0.14(+0.56%) |
Nov 18, 2016 | 25.14 | 25.20 | 24.97 | 24.97 | 43,761 | -0.15(-0.60%) |
Nov 17, 2016 | 25.26 | 25.40 | 25.07 | 25.12 | 36,413 | -0.22(-0.87%) |
Nov 16, 2016 | 25.07 | 25.44 | 25.07 | 25.34 | 44,872 | +0.29(+1.16%) |
Nov 15, 2016 | 24.93 | 25.22 | 24.85 | 25.05 | 128,464 | +0.21(+0.85%) |
Nov 14, 2016 | 25.00 | 25.02 | 24.84 | 24.84 | 69,668 | -0.25(-1.00%) |
Nov 11, 2016 | 25.10 | 25.12 | 24.67 | 25.09 | 75,014 | +0.10(+0.40%) |
Nov 10, 2016 | 25.59 | 25.59 | 24.64 | 24.99 | 118,191 | -0.42(-1.65%) |
Nov 09, 2016 | 25.66 | 25.75 | 25.27 | 25.41 | 44,939 | -0.49(-1.89%) |
Nov 08, 2016 | 25.82 | 25.92 | 25.75 | 25.90 | 36,157 | -0.01(-0.04%) |
Nov 07, 2016 | 25.93 | 25.95 | 25.80 | 25.91 | 26,102 | +0.15(+0.58%) |
Nov 04, 2016 | 25.84 | 25.92 | 25.71 | 25.76 | 57,088 | +0.09(+0.35%) |
Nov 03, 2016 | 25.81 | 25.81 | 25.66 | 25.67 | 31,300 | +0.00(+0.00%) |
Nov 02, 2016 | 25.64 | 25.70 | 25.58 | 25.67 | 22,129 | -0.01(-0.04%) |
Nov 01, 2016 | 25.83 | 25.84 | 25.58 | 25.68 | 78,070 | -0.12(-0.47%) |
Oct 31, 2016 | 26.19 | 26.19 | 25.80 | 25.80 | 41,210 | -0.38(-1.45%) |
Oct 28, 2016 | 26.32 | 26.45 | 26.18 | 26.18 | 30,841 | -0.35(-1.32%) |
Oct 27, 2016 | 26.37 | 26.53 | 26.26 | 26.53 | 27,360 | +0.09(+0.34%) |
Oct 26, 2016 | 26.33 | 26.47 | 26.33 | 26.44 | 19,706 | +0.04(+0.15%) |
Oct 25, 2016 | 26.45 | 26.46 | 26.32 | 26.40 | 22,634 | -0.05(-0.19%) |
Oct 24, 2016 | 26.53 | 26.60 | 26.44 | 26.45 | 41,954 | -0.10(-0.38%) |
Oct 21, 2016 | 26.55 | 26.55 | 26.48 | 26.55 | 21,087 | +0.00(+0.00%) |
Oct 20, 2016 | 26.44 | 26.55 | 26.42 | 26.55 | 27,038 | +0.10(+0.38%) |
Oct 19, 2016 | 26.43 | 26.54 | 26.43 | 26.45 | 20,377 | -0.10(-0.38%) |
Oct 18, 2016 | 26.45 | 26.60 | 26.45 | 26.55 | 30,850 | +0.05(+0.19%) |
Oct 17, 2016 | 26.49 | 26.55 | 26.34 | 26.50 | 22,414 | -0.01(-0.04%) |
Oct 14, 2016 | 26.27 | 26.64 | 26.27 | 26.51 | 57,902 | +0.17(+0.63%) |
Oct 13, 2016 | 26.13 | 26.40 | 26.11 | 26.34 | 19,690 | +0.08(+0.32%) |
Oct 12, 2016 | 26.32 | 26.40 | 26.12 | 26.26 | 40,864 | -0.17(-0.64%) |
Oct 11, 2016 | 26.70 | 26.70 | 26.33 | 26.43 | 38,274 | -0.28(-1.05%) |
Oct 10, 2016 | 26.75 | 26.80 | 26.71 | 26.71 | 18,587 | -0.14(-0.52%) |
Oct 07, 2016 | 26.96 | 26.96 | 26.75 | 26.85 | 25,548 | +0.01(+0.04%) |
Oct 06, 2016 | 26.80 | 26.94 | 26.80 | 26.84 | 13,129 | +0.03(+0.11%) |
Oct 05, 2016 | 27.08 | 27.08 | 26.72 | 26.81 | 32,824 | -0.19(-0.69%) |
Oct 04, 2016 | 26.96 | 27.18 | 26.94 | 27.00 | 18,928 | +0.04(+0.13%) |
Oct 03, 2016 | 27.06 | 27.26 | 26.95 | 26.96 | 30,508 | -0.09(-0.33%) |
Sep 30, 2016 | 26.95 | 27.17 | 26.94 | 27.05 | 21,420 | +0.05(+0.19%) |
Sep 29, 2016 | 27.06 | 27.16 | 26.98 | 27.00 | 59,818 | -0.24(-0.88%) |
Sep 28, 2016 | 27.32 | 27.32 | 27.06 | 27.24 | 52,026 | -0.61(-2.19%) |
Sep 27, 2016 | 27.49 | 27.85 | 27.33 | 27.85 | 60,194 | +0.36(+1.31%) |
Sep 26, 2016 | 27.23 | 27.50 | 27.18 | 27.49 | 33,702 | +0.04(+0.15%) |
Sep 23, 2016 | 27.31 | 27.45 | 27.31 | 27.45 | 21,190 | +0.06(+0.23%) |
Sep 22, 2016 | 27.30 | 27.40 | 27.27 | 27.39 | 31,936 | +0.13(+0.47%) |
Sep 21, 2016 | 27.06 | 27.26 | 27.06 | 27.26 | 29,312 | +0.10(+0.37%) |
Sep 20, 2016 | 27.00 | 27.25 | 26.95 | 27.16 | 38,299 | +0.06(+0.22%) |
Sep 19, 2016 | 26.93 | 27.24 | 26.93 | 27.10 | 22,061 | +0.15(+0.56%) |
Sep 16, 2016 | 26.81 | 27.07 | 26.81 | 26.95 | 23,420 | -0.05(-0.19%) |
Sep 15, 2016 | 26.81 | 27.03 | 26.73 | 27.00 | 38,987 | +0.19(+0.71%) |
Sep 14, 2016 | 26.79 | 26.84 | 26.65 | 26.81 | 22,940 | +0.07(+0.26%) |
Sep 13, 2016 | 26.62 | 26.74 | 26.56 | 26.74 | 64,858 | +0.05(+0.19%) |
Sep 12, 2016 | 26.71 | 26.79 | 26.51 | 26.69 | 31,182 | -0.15(-0.56%) |
Sep 09, 2016 | 26.85 | 26.85 | 26.68 | 26.84 | 47,264 | -0.06(-0.22%) |
Sep 08, 2016 | 26.78 | 26.93 | 26.78 | 26.90 | 44,278 | +0.05(+0.19%) |
Sep 07, 2016 | 26.67 | 26.89 | 26.66 | 26.85 | 62,478 | +0.17(+0.64%) |
Sep 06, 2016 | 26.73 | 26.76 | 26.60 | 26.68 | 63,911 | -0.09(-0.34%) |
Sep 02, 2016 | 26.69 | 26.77 | 26.77 | 26.77 | 52,800 | +0.08(+0.30%) |