Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.90 | 25.90 | 25.73 | 25.75 | 12,241 | -0.05(-0.21%) |
Nov 29, 2016 | 25.78 | 25.86 | 25.78 | 25.81 | 482,269 | +0.04(+0.14%) |
Nov 28, 2016 | 25.87 | 25.87 | 25.77 | 25.77 | 56,614 | -0.09(-0.35%) |
Nov 25, 2016 | 25.85 | 25.88 | 25.85 | 25.86 | 7,717 | +0.06(+0.25%) |
Nov 23, 2016 | 25.80 | 25.80 | 25.80 | 0 | +0.04(+0.14%) | |
Nov 22, 2016 | 25.69 | 25.78 | 25.66 | 25.76 | 716,653 | +0.06(+0.24%) |
Nov 21, 2016 | 25.63 | 25.70 | 25.58 | 25.70 | 85,472 | +0.21(+0.84%) |
Nov 18, 2016 | 25.58 | 25.66 | 25.47 | 25.49 | 41,457 | -0.06(-0.24%) |
Nov 17, 2016 | 25.40 | 25.56 | 25.40 | 25.55 | 12,271 | +0.14(+0.56%) |
Nov 16, 2016 | 25.43 | 25.43 | 25.34 | 25.41 | 25,667 | -0.03(-0.10%) |
Nov 15, 2016 | 25.34 | 25.47 | 25.31 | 25.43 | 46,976 | +0.17(+0.67%) |
Nov 14, 2016 | 25.25 | 25.31 | 25.18 | 25.26 | 77,381 | +0.10(+0.39%) |
Nov 11, 2016 | 25.13 | 25.17 | 25.03 | 25.16 | 85,343 | -0.01(-0.04%) |
Nov 10, 2016 | 25.33 | 26.38 | 25.02 | 25.17 | 77,063 | +0.12(+0.50%) |
Nov 09, 2016 | 24.72 | 25.09 | 24.69 | 25.05 | 22,515 | +0.28(+1.12%) |
Nov 08, 2016 | 24.59 | 24.84 | 24.59 | 24.77 | 2,790 | +0.19(+0.78%) |
Nov 07, 2016 | 24.45 | 24.66 | 24.45 | 24.58 | 4,816 | +0.34(+1.42%) |
Nov 04, 2016 | 24.17 | 24.31 | 24.17 | 24.24 | 2,321 | +0.03(+0.11%) |
Nov 03, 2016 | 24.33 | 24.37 | 24.17 | 24.21 | 46,037 | -0.09(-0.37%) |
Nov 02, 2016 | 24.41 | 24.42 | 24.24 | 24.30 | 10,869 | -0.13(-0.55%) |
Nov 01, 2016 | 24.62 | 24.62 | 24.31 | 24.43 | 6,784 | -0.19(-0.76%) |
Oct 31, 2016 | 24.63 | 24.66 | 24.59 | 24.62 | 2,898 | +0.08(+0.33%) |
Oct 28, 2016 | 24.67 | 24.72 | 24.50 | 24.54 | 11,043 | -0.06(-0.25%) |
Oct 27, 2016 | 24.71 | 24.71 | 24.58 | 24.60 | 32,408 | -0.07(-0.29%) |
Oct 26, 2016 | 24.65 | 24.76 | 24.62 | 24.67 | 12,299 | -0.04(-0.18%) |
Oct 25, 2016 | 24.80 | 24.80 | 24.72 | 24.72 | 7,980 | -0.16(-0.65%) |
Oct 24, 2016 | 24.90 | 24.92 | 24.83 | 24.88 | 8,747 | +0.11(+0.43%) |
Oct 21, 2016 | 24.62 | 24.77 | 24.62 | 24.77 | 10,142 | +0.01(+0.04%) |
Oct 20, 2016 | 24.80 | 24.80 | 24.73 | 24.76 | 3,262 | -0.08(-0.32%) |
Oct 19, 2016 | 24.84 | 24.86 | 24.75 | 24.84 | 14,012 | +0.08(+0.32%) |
Oct 18, 2016 | 24.75 | 24.80 | 24.71 | 24.76 | 4,840 | +0.16(+0.65%) |
Oct 17, 2016 | 24.62 | 24.65 | 24.58 | 24.60 | 5,453 | -0.10(-0.40%) |
Oct 14, 2016 | 24.84 | 24.86 | 24.70 | 24.70 | 5,300 | +0.03(+0.11%) |
Oct 13, 2016 | 24.57 | 24.74 | 24.49 | 24.67 | 12,350 | -0.08(-0.32%) |
Oct 12, 2016 | 24.76 | 24.76 | 24.70 | 24.75 | 3,180 | +0.04(+0.18%) |
Oct 11, 2016 | 24.92 | 24.92 | 24.64 | 24.71 | 9,624 | -0.31(-1.25%) |
Oct 10, 2016 | 25.10 | 25.10 | 25.02 | 25.02 | 10,206 | +0.09(+0.36%) |
Oct 07, 2016 | 25.02 | 25.02 | 24.86 | 24.93 | 4,917 | -0.09(-0.36%) |
Oct 06, 2016 | 24.93 | 25.04 | 24.90 | 25.02 | 8,323 | +0.01(+0.04%) |
Oct 05, 2016 | 25.01 | 25.03 | 25.00 | 25.01 | 21,984 | +0.13(+0.54%) |
Oct 04, 2016 | 25.08 | 25.08 | 24.82 | 24.88 | 11,291 | -0.10(-0.39%) |
Oct 03, 2016 | 25.00 | 25.04 | 24.98 | 24.98 | 56,778 | -0.19(-0.74%) |
Sep 30, 2016 | 25.04 | 25.16 | 25.04 | 25.16 | 8,650 | +0.27(+1.07%) |
Sep 29, 2016 | 25.13 | 25.13 | 24.88 | 24.90 | 3,414 | -0.26(-1.03%) |
Sep 28, 2016 | 25.00 | 25.16 | 24.94 | 25.16 | 8,811 | +0.16(+0.64%) |
Sep 27, 2016 | 24.87 | 25.03 | 24.86 | 25.00 | 12,047 | +0.13(+0.51%) |
Sep 26, 2016 | 24.94 | 24.94 | 24.87 | 24.87 | 3,792 | -0.22(-0.89%) |
Sep 23, 2016 | 25.11 | 25.11 | 25.08 | 25.09 | 3,248 | -0.07(-0.29%) |
Sep 22, 2016 | 25.21 | 25.21 | 25.16 | 25.17 | 1,372,783 | +0.15(+0.61%) |
Sep 21, 2016 | 24.87 | 25.06 | 24.78 | 25.01 | 5,880 | +0.23(+0.94%) |
Sep 20, 2016 | 24.88 | 24.88 | 24.73 | 24.78 | 11,752 | +0.01(+0.04%) |
Sep 19, 2016 | 24.92 | 24.92 | 24.77 | 24.77 | 5,887 | +0.11(+0.45%) |
Sep 16, 2016 | 24.67 | 24.67 | 24.65 | 24.66 | 1,360 | -0.17(-0.70%) |
Sep 15, 2016 | 24.60 | 24.84 | 24.60 | 24.83 | 3,153 | +0.28(+1.13%) |
Sep 14, 2016 | 24.70 | 24.70 | 24.52 | 24.56 | 11,971 | -0.05(-0.22%) |
Sep 13, 2016 | 24.59 | 24.70 | 24.52 | 24.61 | 12,647 | -0.26(-1.05%) |
Sep 12, 2016 | 24.69 | 24.87 | 24.60 | 24.87 | 6,395 | +0.24(+0.99%) |
Sep 09, 2016 | 24.85 | 24.85 | 24.63 | 24.63 | 3,286 | -0.62(-2.44%) |
Sep 08, 2016 | 25.25 | 25.26 | 25.23 | 25.25 | 4,512 | -0.04(-0.14%) |
Sep 07, 2016 | 25.34 | 25.34 | 25.22 | 25.28 | 11,361 | +0.04(+0.14%) |
Sep 06, 2016 | 25.26 | 25.26 | 25.23 | 25.25 | 1,132 | +0.03(+0.13%) |
Sep 02, 2016 | 25.28 | 25.21 | 25.21 | 25.21 | 2,129 | +0.11(+0.43%) |