Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.21 | 24.21 | 23.95 | 23.97 | 7,339 | -0.20(-0.83%) |
Nov 29, 2016 | 24.19 | 24.23 | 24.17 | 24.17 | 3,583 | +0.10(+0.42%) |
Nov 28, 2016 | 24.27 | 24.27 | 24.07 | 24.07 | 2,019 | -0.25(-1.03%) |
Nov 25, 2016 | 24.29 | 24.32 | 24.28 | 24.32 | 1,138 | +0.08(+0.33%) |
Nov 23, 2016 | 24.24 | 24.24 | 24.24 | 0 | +0.10(+0.41%) | |
Nov 22, 2016 | 24.01 | 24.14 | 23.96 | 24.14 | 6,439 | +0.31(+1.32%) |
Nov 21, 2016 | 23.89 | 23.89 | 23.83 | 23.83 | 578 | -0.06(-0.27%) |
Nov 18, 2016 | 23.87 | 23.91 | 23.87 | 23.89 | 5,399 | +0.06(+0.25%) |
Nov 17, 2016 | 23.63 | 23.85 | 23.63 | 23.83 | 2,993 | +0.11(+0.46%) |
Nov 16, 2016 | 23.76 | 23.76 | 23.64 | 23.72 | 6,047 | -0.02(-0.08%) |
Nov 15, 2016 | 23.69 | 23.75 | 23.67 | 23.74 | 6,351 | +0.12(+0.51%) |
Nov 14, 2016 | 23.60 | 23.62 | 23.60 | 23.62 | 1,045 | +0.25(+1.07%) |
Nov 11, 2016 | 23.31 | 23.37 | 23.31 | 23.37 | 759 | +0.60(+2.63%) |
Nov 10, 2016 | 22.71 | 22.77 | 22.67 | 22.77 | 578 | +0.39(+1.72%) |
Nov 09, 2016 | 22.51 | 22.51 | 22.39 | 22.39 | 1,255 | +0.08(+0.38%) |
Nov 08, 2016 | 22.28 | 22.36 | 22.25 | 22.30 | 2,636 | -0.14(-0.62%) |
Nov 07, 2016 | 22.45 | 22.45 | 22.24 | 22.44 | 4,706 | +0.21(+0.94%) |
Nov 04, 2016 | 22.17 | 22.23 | 22.17 | 22.23 | 1,764 | +0.14(+0.63%) |
Nov 03, 2016 | 22.22 | 22.26 | 22.09 | 22.09 | 5,659 | -0.17(-0.76%) |
Nov 02, 2016 | 22.22 | 22.35 | 22.22 | 22.26 | 1,759 | -0.09(-0.39%) |
Nov 01, 2016 | 22.42 | 22.44 | 22.33 | 22.35 | 2,647 | +0.09(+0.39%) |
Oct 31, 2016 | 22.26 | 22.26 | 22.26 | 22.26 | 1,453 | -0.22(-0.98%) |
Oct 28, 2016 | 22.48 | 22.48 | 22.48 | 22.48 | 968 | +0.13(+0.58%) |
Oct 27, 2016 | 22.35 | 22.35 | 22.35 | 22.35 | 1,171 | -0.20(-0.89%) |
Oct 26, 2016 | 22.55 | 22.55 | 22.55 | 22.55 | 1,040 | -0.22(-0.96%) |
Oct 25, 2016 | 22.78 | 22.78 | 22.76 | 22.77 | 2,293 | -0.11(-0.48%) |
Oct 24, 2016 | 22.63 | 23.01 | 22.62 | 22.88 | 4,096 | -0.03(-0.13%) |
Oct 20, 2016 | 22.98 | 23.05 | 22.90 | 22.91 | 23 | -0.17(-0.74%) |
Oct 18, 2016 | 23.21 | 23.21 | 23.07 | 23.08 | 71 | -0.05(-0.24%) |
Oct 17, 2016 | 23.09 | 23.21 | 23.09 | 23.14 | 1,464 | +0.03(+0.13%) |
Oct 14, 2016 | 23.04 | 23.12 | 23.04 | 23.11 | 1,151 | -0.02(-0.09%) |
Oct 13, 2016 | 23.12 | 23.13 | 23.12 | 23.13 | 1,100 | -0.16(-0.67%) |
Oct 12, 2016 | 23.28 | 23.28 | 23.28 | 23.28 | 267 | -0.07(-0.30%) |
Oct 11, 2016 | 23.35 | 23.35 | 23.35 | 23.35 | 677 | +0.06(+0.25%) |
Oct 10, 2016 | 23.37 | 23.37 | 23.30 | 23.30 | 944 | +0.04(+0.17%) |
Oct 07, 2016 | 23.16 | 23.28 | 23.16 | 23.25 | 5,240 | -0.12(-0.50%) |
Oct 06, 2016 | 23.19 | 23.37 | 23.19 | 23.37 | 4,261 | +0.01(+0.04%) |
Oct 05, 2016 | 23.35 | 23.44 | 23.35 | 23.36 | 4,457 | +0.08(+0.34%) |
Oct 04, 2016 | 23.33 | 23.33 | 23.16 | 23.28 | 4,254 | -0.06(-0.25%) |
Oct 03, 2016 | 23.28 | 23.34 | 23.28 | 23.34 | 978 | +0.07(+0.28%) |
Sep 30, 2016 | 23.16 | 23.30 | 23.15 | 23.28 | 1,732 | -0.01(-0.03%) |
Sep 29, 2016 | 23.35 | 23.35 | 23.19 | 23.28 | 1,596 | +0.11(+0.48%) |
Sep 28, 2016 | 23.17 | 23.17 | 23.17 | 23.17 | 66 | +0.00(+0.00%) |
Sep 27, 2016 | 23.17 | 23.18 | 23.17 | 23.17 | 631 | -0.03(-0.14%) |
Sep 26, 2016 | 23.12 | 23.20 | 23.12 | 23.20 | 463 | -0.10(-0.43%) |
Sep 23, 2016 | 23.37 | 23.37 | 23.22 | 23.30 | 1,014 | -0.07(-0.30%) |
Sep 22, 2016 | 23.27 | 23.37 | 23.26 | 23.37 | 2,062 | +0.32(+1.38%) |
Sep 21, 2016 | 23.01 | 23.07 | 22.93 | 23.05 | 8,188 | +0.06(+0.25%) |
Sep 20, 2016 | 23.08 | 23.10 | 22.99 | 23.00 | 1,896 | -0.12(-0.51%) |
Sep 19, 2016 | 23.11 | 23.11 | 23.11 | 23.11 | 413 | +0.16(+0.69%) |
Sep 16, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 412 | +0.24(+1.05%) |
Sep 14, 2016 | 22.82 | 22.82 | 22.72 | 22.72 | 16 | -0.24(-1.04%) |
Sep 13, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 290 | -0.06(-0.26%) |
Sep 12, 2016 | 22.93 | 23.02 | 22.92 | 23.02 | 1,673 | -0.22(-0.94%) |
Sep 09, 2016 | 23.23 | 23.23 | 23.23 | 23.23 | 1,040 | -0.06(-0.26%) |
Sep 08, 2016 | 23.37 | 23.37 | 23.26 | 23.29 | 592 | -0.01(-0.04%) |
Sep 07, 2016 | 23.23 | 23.34 | 23.23 | 23.30 | 1,350 | +0.13(+0.56%) |
Sep 06, 2016 | 23.16 | 23.17 | 23.16 | 23.17 | 345 | +0.06(+0.26%) |
Sep 02, 2016 | 23.08 | 23.11 | 23.11 | 23.11 | 903 | +0.15(+0.65%) |