Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.99 | 24.97 | 23.99 | 24.94 | 142,941 | +1.26(+5.34%) |
Nov 29, 2016 | 23.99 | 23.99 | 23.62 | 23.67 | 20,597 | -0.34(-1.44%) |
Nov 28, 2016 | 24.11 | 24.25 | 24.02 | 24.02 | 16,407 | +0.00(+0.00%) |
Nov 25, 2016 | 24.13 | 24.31 | 24.00 | 24.02 | 15,465 | -0.14(-0.59%) |
Nov 23, 2016 | 24.16 | 24.16 | 24.16 | 0 | -0.14(-0.59%) | |
Nov 22, 2016 | 24.59 | 24.71 | 24.22 | 24.31 | 22,355 | -0.14(-0.59%) |
Nov 21, 2016 | 24.31 | 24.62 | 24.31 | 24.45 | 29,564 | +0.32(+1.31%) |
Nov 18, 2016 | 24.48 | 24.48 | 24.11 | 24.13 | 37,318 | -0.14(-0.59%) |
Nov 17, 2016 | 24.39 | 24.65 | 24.19 | 24.28 | 59,871 | +0.00(+0.00%) |
Nov 16, 2016 | 24.34 | 24.54 | 24.16 | 24.28 | 32,633 | -0.26(-1.05%) |
Nov 15, 2016 | 24.11 | 24.65 | 24.11 | 24.54 | 58,775 | +0.34(+1.43%) |
Nov 14, 2016 | 24.42 | 24.57 | 23.99 | 24.19 | 99,461 | +0.09(+0.36%) |
Nov 11, 2016 | 24.51 | 24.51 | 23.53 | 24.11 | 179,836 | -0.43(-1.76%) |
Nov 10, 2016 | 25.60 | 25.60 | 24.48 | 24.54 | 81,683 | -1.47(-5.64%) |
Nov 09, 2016 | 25.83 | 26.18 | 25.83 | 26.00 | 38,666 | -0.75(-2.79%) |
Nov 08, 2016 | 26.35 | 26.81 | 26.20 | 26.75 | 35,219 | +0.49(+1.86%) |
Nov 07, 2016 | 25.74 | 26.28 | 25.74 | 26.26 | 24,193 | +0.75(+2.93%) |
Nov 04, 2016 | 25.66 | 25.66 | 25.43 | 25.51 | 96,566 | -0.17(-0.67%) |
Nov 03, 2016 | 26.09 | 26.12 | 25.60 | 25.69 | 51,235 | -0.26(-1.00%) |
Nov 02, 2016 | 26.06 | 26.12 | 25.84 | 25.94 | 61,637 | -0.19(-0.71%) |
Nov 01, 2016 | 26.49 | 26.49 | 26.09 | 26.13 | 47,101 | -0.27(-1.03%) |
Oct 31, 2016 | 26.63 | 26.66 | 26.40 | 26.40 | 14,344 | -0.29(-1.08%) |
Oct 28, 2016 | 26.81 | 26.98 | 26.61 | 26.69 | 3,589 | -0.12(-0.43%) |
Oct 27, 2016 | 26.92 | 26.92 | 26.66 | 26.81 | 12,710 | +0.00(+0.00%) |
Oct 26, 2016 | 26.95 | 26.95 | 26.69 | 26.81 | 4,084 | -0.34(-1.27%) |
Oct 25, 2016 | 27.18 | 27.21 | 27.04 | 27.15 | 11,643 | +0.06(+0.21%) |
Oct 24, 2016 | 27.47 | 27.47 | 27.09 | 27.09 | 12,349 | -0.26(-0.95%) |
Oct 21, 2016 | 27.15 | 27.35 | 27.15 | 27.35 | 9,030 | -0.03(-0.10%) |
Oct 20, 2016 | 27.24 | 27.50 | 27.12 | 27.38 | 25,806 | +0.00(+0.00%) |
Oct 19, 2016 | 27.27 | 27.58 | 27.24 | 27.38 | 58,775 | +0.11(+0.42%) |
Oct 18, 2016 | 27.18 | 27.38 | 27.18 | 27.27 | 18,021 | +0.26(+0.96%) |
Oct 17, 2016 | 27.01 | 27.09 | 26.86 | 27.01 | 24,587 | +0.06(+0.21%) |
Oct 14, 2016 | 27.09 | 27.31 | 26.92 | 26.95 | 13,584 | -0.17(-0.64%) |
Oct 13, 2016 | 27.12 | 27.12 | 26.78 | 27.12 | 10,685 | -0.11(-0.42%) |
Oct 12, 2016 | 27.24 | 27.40 | 27.12 | 27.24 | 12,328 | +0.03(+0.11%) |
Oct 11, 2016 | 27.29 | 27.29 | 27.04 | 27.21 | 15,741 | -0.09(-0.32%) |
Oct 10, 2016 | 27.12 | 27.38 | 27.12 | 27.29 | 21,619 | +0.26(+0.96%) |
Oct 07, 2016 | 27.27 | 27.35 | 26.95 | 27.04 | 16,634 | +0.03(+0.11%) |
Oct 06, 2016 | 26.61 | 27.12 | 26.61 | 27.01 | 17,699 | +0.29(+1.08%) |
Oct 05, 2016 | 26.35 | 26.83 | 26.23 | 26.72 | 26,447 | +0.52(+1.97%) |
Oct 04, 2016 | 26.58 | 26.58 | 26.09 | 26.20 | 30,210 | -0.46(-1.72%) |
Oct 03, 2016 | 26.89 | 26.89 | 26.26 | 26.66 | 33,459 | -0.60(-2.21%) |
Sep 30, 2016 | 27.58 | 27.58 | 27.21 | 27.27 | 20,457 | -0.03(-0.11%) |
Sep 29, 2016 | 27.44 | 27.70 | 27.15 | 27.29 | 26,317 | -0.17(-0.63%) |
Sep 28, 2016 | 26.98 | 27.59 | 26.84 | 27.47 | 86,566 | +0.57(+2.14%) |
Sep 27, 2016 | 26.95 | 27.02 | 26.46 | 26.89 | 56,487 | +0.03(+0.11%) |
Sep 26, 2016 | 27.06 | 27.15 | 26.75 | 26.86 | 22,389 | -0.29(-1.06%) |
Sep 23, 2016 | 27.55 | 27.55 | 27.15 | 27.15 | 28,724 | -0.60(-2.17%) |
Sep 22, 2016 | 27.58 | 28.01 | 27.58 | 27.75 | 87,834 | +0.40(+1.47%) |
Sep 21, 2016 | 27.18 | 27.35 | 26.98 | 27.35 | 25,815 | +0.52(+1.93%) |
Sep 20, 2016 | 27.15 | 27.15 | 26.83 | 26.83 | 7,926 | -0.20(-0.74%) |
Sep 19, 2016 | 26.98 | 27.15 | 26.92 | 27.04 | 11,804 | +0.29(+1.07%) |
Sep 16, 2016 | 27.01 | 27.04 | 26.69 | 26.75 | 30,840 | -0.43(-1.59%) |
Sep 15, 2016 | 27.27 | 27.29 | 26.81 | 27.18 | 56,265 | +0.14(+0.53%) |
Sep 14, 2016 | 26.89 | 27.27 | 26.61 | 27.04 | 78,132 | +0.11(+0.43%) |
Sep 13, 2016 | 27.32 | 28.04 | 26.78 | 26.92 | 66,053 | -0.86(-3.10%) |
Sep 12, 2016 | 27.73 | 28.17 | 27.44 | 27.78 | 70,531 | -0.23(-0.82%) |
Sep 09, 2016 | 28.79 | 29.22 | 28.01 | 28.01 | 49,636 | -1.01(-3.47%) |
Sep 08, 2016 | 28.87 | 29.23 | 28.87 | 29.02 | 90,336 | +0.09(+0.30%) |
Sep 07, 2016 | 28.59 | 28.99 | 28.48 | 28.93 | 112,310 | +0.55(+1.92%) |
Sep 06, 2016 | 27.73 | 28.44 | 27.58 | 28.39 | 30,669 | +1.01(+3.67%) |
Sep 02, 2016 | 27.04 | 27.38 | 27.38 | 27.38 | 46,848 | +0.69(+2.58%) |