Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.92 | 24.04 | 23.44 | 23.94 | 81,258 | -0.10(-0.41%) |
Nov 29, 2016 | 23.93 | 24.42 | 23.65 | 24.04 | 148,827 | -0.04(-0.16%) |
Nov 28, 2016 | 24.05 | 24.33 | 23.76 | 24.07 | 107,879 | +0.04(+0.16%) |
Nov 25, 2016 | 23.96 | 24.20 | 23.71 | 24.04 | 60,456 | +0.01(+0.04%) |
Nov 23, 2016 | 24.03 | 24.03 | 24.03 | 0 | +0.11(+0.45%) | |
Nov 22, 2016 | 23.99 | 24.15 | 23.63 | 23.92 | 78,920 | -0.11(-0.45%) |
Nov 21, 2016 | 24.09 | 24.26 | 23.78 | 24.03 | 79,271 | +0.15(+0.61%) |
Nov 18, 2016 | 23.41 | 23.99 | 23.41 | 23.88 | 82,144 | +0.46(+1.95%) |
Nov 17, 2016 | 23.03 | 23.58 | 23.03 | 23.42 | 91,168 | +0.27(+1.18%) |
Nov 16, 2016 | 23.30 | 23.41 | 22.99 | 23.15 | 122,326 | -0.31(-1.33%) |
Nov 15, 2016 | 24.61 | 24.78 | 22.91 | 23.46 | 235,550 | -1.15(-4.67%) |
Nov 14, 2016 | 24.49 | 24.61 | 24.03 | 24.61 | 165,885 | +0.12(+0.48%) |
Nov 11, 2016 | 23.79 | 24.58 | 23.68 | 24.49 | 162,306 | +0.59(+2.48%) |
Nov 10, 2016 | 23.28 | 24.31 | 23.28 | 23.90 | 201,236 | +0.82(+3.54%) |
Nov 09, 2016 | 22.63 | 24.33 | 22.40 | 23.08 | 545,302 | +0.34(+1.50%) |
Nov 08, 2016 | 22.23 | 22.95 | 22.11 | 22.74 | 146,908 | +0.42(+1.88%) |
Nov 07, 2016 | 22.08 | 22.75 | 21.77 | 22.32 | 151,266 | +0.67(+3.10%) |
Nov 04, 2016 | 21.64 | 22.02 | 21.63 | 21.65 | 307,065 | -0.23(-1.07%) |
Nov 03, 2016 | 22.10 | 22.17 | 21.61 | 21.88 | 155,641 | -0.04(-0.18%) |
Nov 02, 2016 | 22.44 | 22.56 | 21.84 | 21.92 | 141,383 | -0.52(-2.30%) |
Nov 01, 2016 | 23.08 | 23.39 | 22.16 | 22.44 | 170,555 | -0.50(-2.16%) |
Oct 31, 2016 | 24.05 | 24.05 | 22.79 | 22.94 | 198,195 | -1.02(-4.27%) |
Oct 28, 2016 | 24.57 | 24.66 | 23.95 | 23.96 | 46,826 | -0.52(-2.11%) |
Oct 27, 2016 | 24.44 | 24.66 | 24.18 | 24.47 | 141,163 | +0.14(+0.56%) |
Oct 26, 2016 | 24.62 | 24.89 | 24.34 | 24.34 | 63,461 | -0.35(-1.42%) |
Oct 25, 2016 | 25.16 | 25.19 | 24.63 | 24.69 | 94,420 | -0.29(-1.17%) |
Oct 24, 2016 | 24.41 | 25.05 | 24.10 | 24.98 | 301,845 | +0.82(+3.38%) |
Oct 21, 2016 | 24.06 | 24.49 | 24.00 | 24.16 | 87,650 | -0.11(-0.44%) |
Oct 20, 2016 | 24.02 | 24.44 | 24.02 | 24.27 | 125,366 | +0.09(+0.36%) |
Oct 19, 2016 | 24.05 | 24.35 | 23.94 | 24.18 | 201,165 | +0.15(+0.61%) |
Oct 18, 2016 | 24.43 | 24.50 | 23.87 | 24.04 | 204,559 | +0.02(+0.08%) |
Oct 17, 2016 | 24.26 | 24.55 | 23.95 | 24.02 | 50,589 | -0.34(-1.40%) |
Oct 14, 2016 | 25.31 | 25.31 | 24.17 | 24.36 | 58,228 | +0.03(+0.12%) |
Oct 13, 2016 | 24.77 | 24.84 | 24.24 | 24.33 | 93,939 | -0.61(-2.46%) |
Oct 12, 2016 | 25.21 | 25.26 | 24.83 | 24.94 | 59,014 | +0.09(+0.35%) |
Oct 11, 2016 | 25.60 | 25.65 | 24.78 | 24.85 | 125,543 | -0.89(-3.44%) |
Oct 10, 2016 | 26.19 | 26.46 | 25.70 | 25.74 | 51,241 | -0.24(-0.94%) |
Oct 07, 2016 | 26.34 | 26.55 | 25.82 | 25.98 | 142,351 | -0.51(-1.91%) |
Oct 06, 2016 | 26.36 | 26.70 | 26.04 | 26.49 | 112,807 | +0.18(+0.67%) |
Oct 05, 2016 | 26.11 | 26.36 | 25.98 | 26.31 | 77,827 | +0.40(+1.54%) |
Oct 04, 2016 | 25.67 | 25.97 | 25.49 | 25.91 | 68,197 | +0.37(+1.45%) |
Oct 03, 2016 | 25.41 | 26.00 | 25.41 | 25.54 | 88,853 | +0.13(+0.50%) |
Sep 30, 2016 | 25.60 | 25.73 | 25.33 | 25.42 | 65,581 | -0.17(-0.65%) |
Sep 29, 2016 | 26.09 | 26.27 | 25.48 | 25.58 | 94,665 | -0.41(-1.57%) |
Sep 28, 2016 | 26.36 | 26.36 | 25.81 | 25.99 | 77,246 | -0.18(-0.71%) |
Sep 27, 2016 | 26.21 | 26.42 | 25.88 | 26.18 | 66,733 | -0.07(-0.26%) |
Sep 26, 2016 | 26.41 | 26.45 | 26.10 | 26.25 | 193,844 | -0.18(-0.70%) |
Sep 23, 2016 | 26.28 | 26.46 | 25.60 | 26.43 | 428,626 | +0.10(+0.37%) |
Sep 22, 2016 | 26.48 | 26.50 | 25.84 | 26.33 | 127,106 | +0.06(+0.22%) |
Sep 21, 2016 | 25.82 | 26.38 | 25.82 | 26.27 | 142,428 | +0.61(+2.39%) |
Sep 20, 2016 | 25.92 | 26.16 | 25.66 | 25.66 | 55,105 | -0.26(-1.01%) |
Sep 19, 2016 | 26.67 | 26.67 | 25.83 | 25.92 | 89,017 | +0.10(+0.38%) |
Sep 16, 2016 | 26.42 | 26.52 | 25.83 | 25.83 | 185,351 | -0.49(-1.85%) |
Sep 15, 2016 | 25.91 | 26.55 | 25.91 | 26.31 | 76,334 | +0.48(+1.85%) |
Sep 14, 2016 | 26.13 | 26.40 | 25.80 | 25.84 | 57,483 | +0.01(+0.04%) |
Sep 13, 2016 | 25.49 | 25.90 | 25.47 | 25.83 | 66,484 | +0.16(+0.61%) |
Sep 12, 2016 | 25.33 | 25.74 | 24.62 | 25.67 | 82,575 | +0.03(+0.11%) |
Sep 09, 2016 | 26.05 | 26.25 | 25.64 | 25.64 | 79,459 | -0.59(-2.26%) |
Sep 08, 2016 | 26.43 | 26.43 | 26.04 | 26.24 | 148,593 | -0.05(-0.19%) |
Sep 07, 2016 | 25.67 | 26.28 | 25.44 | 26.28 | 227,291 | +0.83(+3.25%) |
Sep 06, 2016 | 25.59 | 25.76 | 25.42 | 25.46 | 148,344 | -0.13(-0.49%) |
Sep 02, 2016 | 25.52 | 25.58 | 25.58 | 25.58 | 97,279 | +0.10(+0.38%) |