Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.44 | 23.44 | 23.03 | 23.13 | 6,934 | +0.16(+0.70%) |
Nov 29, 2016 | 23.18 | 23.18 | 22.90 | 22.97 | 6,673 | -0.15(-0.67%) |
Nov 28, 2016 | 23.12 | 23.14 | 23.06 | 23.13 | 1,916 | +0.07(+0.32%) |
Nov 25, 2016 | 22.95 | 23.05 | 22.95 | 23.05 | 1,778 | +0.07(+0.31%) |
Nov 23, 2016 | 22.98 | 22.98 | 22.98 | 0 | -0.22(-0.94%) | |
Nov 22, 2016 | 23.14 | 23.22 | 23.12 | 23.20 | 5,092 | +0.25(+1.10%) |
Nov 21, 2016 | 22.87 | 23.04 | 22.87 | 22.95 | 21,001 | +0.11(+0.46%) |
Nov 18, 2016 | 22.95 | 22.95 | 22.80 | 22.84 | 6,607 | -0.01(-0.04%) |
Nov 17, 2016 | 22.89 | 22.98 | 22.85 | 22.85 | 2,188 | +0.08(+0.36%) |
Nov 16, 2016 | 22.66 | 22.78 | 22.62 | 22.77 | 19,715 | -0.10(-0.43%) |
Nov 15, 2016 | 22.67 | 22.88 | 22.58 | 22.87 | 10,404 | +0.59(+2.67%) |
Nov 14, 2016 | 22.05 | 22.27 | 22.05 | 22.27 | 10,458 | -0.00(-0.00%) |
Nov 11, 2016 | 22.59 | 22.59 | 22.13 | 22.27 | 21,632 | -0.58(-2.56%) |
Nov 10, 2016 | 23.48 | 23.48 | 22.86 | 22.86 | 8,526 | -1.11(-4.63%) |
Nov 09, 2016 | 23.75 | 24.09 | 23.75 | 23.97 | 6,534 | -0.70(-2.85%) |
Nov 08, 2016 | 24.22 | 24.67 | 24.22 | 24.67 | 1,369 | +0.28(+1.13%) |
Nov 07, 2016 | 24.10 | 24.41 | 24.10 | 24.40 | 1,473 | +0.70(+2.94%) |
Nov 04, 2016 | 23.81 | 23.90 | 23.66 | 23.70 | 2,673 | -0.18(-0.77%) |
Nov 03, 2016 | 23.87 | 24.01 | 23.86 | 23.88 | 4,524 | -0.07(-0.31%) |
Nov 02, 2016 | 23.98 | 23.98 | 23.87 | 23.96 | 3,487 | -0.16(-0.67%) |
Nov 01, 2016 | 24.39 | 24.42 | 24.09 | 24.12 | 3,288 | -0.38(-1.56%) |
Oct 31, 2016 | 24.55 | 24.56 | 24.50 | 24.50 | 1,513 | -0.03(-0.12%) |
Oct 28, 2016 | 24.90 | 24.90 | 24.49 | 24.53 | 15,104 | -0.36(-1.44%) |
Oct 27, 2016 | 24.97 | 24.97 | 24.89 | 24.89 | 1,398 | -0.25(-1.01%) |
Oct 26, 2016 | 25.02 | 25.18 | 25.02 | 25.14 | 4,369 | -0.04(-0.16%) |
Oct 25, 2016 | 25.27 | 25.37 | 25.18 | 25.18 | 7,554 | -0.15(-0.61%) |
Oct 24, 2016 | 25.32 | 25.35 | 25.32 | 25.34 | 2,694 | +0.12(+0.47%) |
Oct 21, 2016 | 25.14 | 25.25 | 25.14 | 25.22 | 3,973 | -0.13(-0.50%) |
Oct 20, 2016 | 25.32 | 25.35 | 25.32 | 25.35 | 404 | +0.07(+0.29%) |
Oct 19, 2016 | 25.21 | 25.27 | 25.21 | 25.27 | 1,434 | +0.06(+0.25%) |
Oct 18, 2016 | 25.12 | 25.28 | 24.96 | 25.21 | 9,253 | +0.30(+1.22%) |
Oct 17, 2016 | 24.86 | 24.91 | 24.86 | 24.91 | 852 | +0.07(+0.28%) |
Oct 14, 2016 | 24.84 | 24.84 | 24.84 | 24.84 | 177 | +0.15(+0.60%) |
Oct 13, 2016 | 24.54 | 24.75 | 24.47 | 24.69 | 1,413 | -0.02(-0.07%) |
Oct 12, 2016 | 24.66 | 24.71 | 24.66 | 24.71 | 2,137 | -0.25(-1.01%) |
Oct 11, 2016 | 25.05 | 25.05 | 24.95 | 24.96 | 3,285 | -0.34(-1.35%) |
Oct 10, 2016 | 25.03 | 25.31 | 25.03 | 25.30 | 3,440 | +0.31(+1.24%) |
Oct 07, 2016 | 25.09 | 25.18 | 24.99 | 24.99 | 2,294 | -0.30(-1.19%) |
Oct 06, 2016 | 25.18 | 25.31 | 25.08 | 25.29 | 19,416 | +0.12(+0.48%) |
Oct 05, 2016 | 25.07 | 25.20 | 25.07 | 25.17 | 1,179 | +0.31(+1.24%) |
Oct 04, 2016 | 25.08 | 25.09 | 24.81 | 24.86 | 9,293 | -0.19(-0.76%) |
Oct 03, 2016 | 25.07 | 25.07 | 24.93 | 25.05 | 2,727 | +0.10(+0.40%) |
Sep 30, 2016 | 24.91 | 24.99 | 24.91 | 24.95 | 1,910 | +0.08(+0.30%) |
Sep 29, 2016 | 25.31 | 25.31 | 24.79 | 24.88 | 40,009 | -0.26(-1.05%) |
Sep 28, 2016 | 25.07 | 25.16 | 24.84 | 25.14 | 6,922 | +0.30(+1.21%) |
Sep 27, 2016 | 24.84 | 24.84 | 24.84 | 24.84 | 691 | -0.04(-0.14%) |
Sep 26, 2016 | 25.11 | 25.11 | 24.88 | 24.88 | 4,590 | -0.40(-1.58%) |
Sep 23, 2016 | 25.31 | 25.31 | 25.27 | 25.27 | 489 | -0.21(-0.83%) |
Sep 22, 2016 | 25.70 | 25.70 | 25.40 | 25.48 | 15,405 | +0.23(+0.91%) |
Sep 21, 2016 | 25.00 | 25.26 | 25.00 | 25.26 | 1,663 | +0.34(+1.37%) |
Sep 20, 2016 | 25.00 | 25.00 | 24.82 | 24.91 | 4,245 | +0.12(+0.50%) |
Sep 19, 2016 | 24.80 | 24.84 | 24.79 | 24.79 | 1,300 | +0.12(+0.50%) |
Sep 16, 2016 | 24.56 | 24.73 | 24.56 | 24.67 | 9,591 | -0.13(-0.51%) |
Sep 15, 2016 | 24.74 | 24.85 | 24.74 | 24.79 | 3,272 | +0.21(+0.87%) |
Sep 14, 2016 | 24.87 | 24.87 | 24.58 | 24.58 | 5,707 | -0.13(-0.51%) |
Sep 13, 2016 | 25.14 | 25.14 | 24.58 | 24.70 | 5,092 | -0.57(-2.25%) |
Sep 12, 2016 | 25.13 | 25.34 | 24.98 | 25.27 | 4,437 | -0.02(-0.06%) |
Sep 09, 2016 | 25.53 | 25.53 | 25.29 | 25.29 | 8,863 | -0.69(-2.66%) |
Sep 08, 2016 | 25.96 | 26.07 | 25.92 | 25.98 | 14,360 | +0.08(+0.30%) |
Sep 07, 2016 | 25.87 | 25.94 | 25.84 | 25.90 | 2,738 | -0.07(-0.27%) |
Sep 06, 2016 | 25.71 | 25.97 | 25.71 | 25.97 | 3,243 | +0.40(+1.57%) |
Sep 02, 2016 | 25.47 | 25.57 | 25.57 | 25.57 | 1,722 | +0.28(+1.09%) |