Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.83 | 25.04 | 24.63 | 24.65 | 956,888 | -0.02(-0.09%) |
Nov 29, 2016 | 24.61 | 24.72 | 24.50 | 24.67 | 770,373 | -0.19(-0.78%) |
Nov 28, 2016 | 25.18 | 25.18 | 24.83 | 24.86 | 640,340 | -0.31(-1.23%) |
Nov 25, 2016 | 24.97 | 25.18 | 24.93 | 25.17 | 189,065 | +0.16(+0.66%) |
Nov 23, 2016 | 25.01 | 25.01 | 25.01 | 0 | +0.20(+0.82%) | |
Nov 22, 2016 | 24.62 | 24.87 | 24.33 | 24.80 | 763,891 | +0.31(+1.26%) |
Nov 21, 2016 | 24.66 | 24.82 | 24.46 | 24.49 | 650,544 | -0.04(-0.16%) |
Nov 18, 2016 | 24.54 | 24.64 | 24.46 | 24.53 | 327,229 | -0.05(-0.22%) |
Nov 17, 2016 | 24.76 | 24.97 | 24.56 | 24.59 | 676,966 | -0.11(-0.43%) |
Nov 16, 2016 | 24.82 | 24.89 | 24.49 | 24.69 | 608,172 | -0.25(-0.99%) |
Nov 15, 2016 | 24.67 | 24.96 | 24.47 | 24.94 | 1,499,833 | +0.23(+0.93%) |
Nov 14, 2016 | 24.24 | 24.72 | 24.22 | 24.71 | 1,029,577 | +0.56(+2.34%) |
Nov 11, 2016 | 23.92 | 24.17 | 23.85 | 24.15 | 882,998 | +0.12(+0.49%) |
Nov 10, 2016 | 23.87 | 24.14 | 23.81 | 24.03 | 1,092,907 | +0.26(+1.09%) |
Nov 09, 2016 | 22.96 | 23.79 | 22.96 | 23.77 | 742,629 | +0.62(+2.70%) |
Nov 08, 2016 | 22.99 | 23.30 | 22.95 | 23.14 | 536,112 | -0.01(-0.05%) |
Nov 07, 2016 | 23.15 | 23.26 | 23.00 | 23.16 | 685,756 | +0.36(+1.60%) |
Nov 04, 2016 | 22.59 | 23.00 | 22.34 | 22.79 | 1,156,905 | +0.18(+0.80%) |
Nov 03, 2016 | 22.64 | 22.80 | 22.27 | 22.61 | 719,937 | +0.00(+0.00%) |
Nov 02, 2016 | 22.65 | 22.84 | 22.59 | 22.61 | 809,558 | -0.09(-0.41%) |
Nov 01, 2016 | 22.83 | 22.83 | 22.51 | 22.70 | 1,136,504 | -0.02(-0.09%) |
Oct 31, 2016 | 22.72 | 22.86 | 22.65 | 22.73 | 919,015 | +0.09(+0.39%) |
Oct 28, 2016 | 22.64 | 22.87 | 22.56 | 22.64 | 876,450 | -0.03(-0.15%) |
Oct 27, 2016 | 22.77 | 22.77 | 22.53 | 22.67 | 692,453 | -0.10(-0.43%) |
Oct 26, 2016 | 22.54 | 23.00 | 22.11 | 22.77 | 1,117,701 | +0.00(+0.01%) |
Oct 25, 2016 | 22.98 | 23.04 | 22.72 | 22.77 | 843,979 | -0.23(-1.02%) |
Oct 24, 2016 | 23.51 | 23.58 | 22.87 | 23.00 | 1,335,084 | -0.21(-0.89%) |
Oct 21, 2016 | 22.83 | 23.32 | 22.71 | 23.21 | 1,717,081 | +0.10(+0.43%) |
Oct 20, 2016 | 22.53 | 23.96 | 22.33 | 23.11 | 4,070,689 | +1.12(+5.09%) |
Oct 19, 2016 | 21.75 | 22.10 | 21.65 | 21.99 | 874,386 | +0.33(+1.51%) |
Oct 18, 2016 | 22.01 | 22.48 | 21.65 | 21.66 | 915,311 | -0.16(-0.75%) |
Oct 17, 2016 | 21.64 | 21.90 | 21.58 | 21.82 | 1,176,990 | +0.15(+0.70%) |
Oct 14, 2016 | 21.72 | 21.81 | 21.57 | 21.67 | 650,679 | +0.10(+0.46%) |
Oct 13, 2016 | 21.14 | 21.62 | 21.04 | 21.57 | 1,061,867 | +0.31(+1.46%) |
Oct 12, 2016 | 21.21 | 21.29 | 21.06 | 21.26 | 1,227,995 | +0.09(+0.43%) |
Oct 11, 2016 | 21.52 | 21.52 | 21.07 | 21.17 | 730,921 | -0.52(-2.41%) |
Oct 10, 2016 | 21.93 | 22.04 | 21.66 | 21.69 | 668,307 | -0.09(-0.40%) |
Oct 07, 2016 | 22.60 | 22.64 | 21.69 | 21.78 | 1,218,809 | -0.88(-3.87%) |
Oct 06, 2016 | 22.65 | 22.72 | 22.37 | 22.66 | 659,445 | -0.13(-0.56%) |
Oct 05, 2016 | 22.39 | 22.81 | 22.16 | 22.78 | 1,241,164 | +0.57(+2.56%) |
Oct 04, 2016 | 22.35 | 22.49 | 22.15 | 22.21 | 1,029,029 | -0.09(-0.42%) |
Oct 03, 2016 | 22.26 | 22.55 | 22.21 | 22.31 | 1,092,944 | -0.04(-0.18%) |
Sep 30, 2016 | 22.24 | 22.45 | 22.08 | 22.35 | 977,769 | +0.26(+1.16%) |
Sep 29, 2016 | 22.39 | 22.43 | 22.02 | 22.09 | 633,845 | -0.31(-1.40%) |
Sep 28, 2016 | 22.26 | 22.43 | 22.05 | 22.40 | 554,548 | +0.27(+1.20%) |
Sep 27, 2016 | 21.98 | 22.15 | 21.77 | 22.14 | 747,590 | +0.08(+0.36%) |
Sep 26, 2016 | 22.17 | 22.29 | 21.92 | 22.06 | 754,455 | -0.15(-0.67%) |
Sep 23, 2016 | 22.79 | 22.85 | 22.21 | 22.21 | 742,915 | -0.69(-3.03%) |
Sep 22, 2016 | 22.58 | 22.91 | 22.44 | 22.90 | 730,093 | +0.55(+2.46%) |
Sep 21, 2016 | 22.24 | 22.36 | 22.01 | 22.35 | 581,615 | +0.26(+1.18%) |
Sep 20, 2016 | 22.46 | 22.46 | 22.09 | 22.09 | 662,310 | -0.23(-1.01%) |
Sep 19, 2016 | 22.35 | 22.44 | 22.18 | 22.32 | 607,202 | +0.15(+0.68%) |
Sep 16, 2016 | 22.21 | 22.33 | 22.05 | 22.17 | 993,693 | -0.27(-1.22%) |
Sep 15, 2016 | 22.01 | 22.49 | 21.93 | 22.44 | 777,416 | +0.42(+1.91%) |
Sep 14, 2016 | 21.93 | 22.08 | 21.75 | 22.02 | 762,389 | +0.14(+0.66%) |
Sep 13, 2016 | 21.94 | 22.15 | 21.76 | 21.88 | 1,013,800 | -0.34(-1.52%) |
Sep 12, 2016 | 21.49 | 22.26 | 21.28 | 22.22 | 882,034 | +0.56(+2.57%) |
Sep 09, 2016 | 21.95 | 21.95 | 21.56 | 21.66 | 2,225,318 | -0.52(-2.33%) |
Sep 08, 2016 | 22.57 | 22.57 | 22.16 | 22.18 | 851,951 | -0.40(-1.75%) |
Sep 07, 2016 | 22.43 | 22.61 | 22.28 | 22.57 | 702,947 | +0.10(+0.46%) |
Sep 06, 2016 | 22.75 | 22.80 | 22.38 | 22.47 | 705,635 | -0.20(-0.88%) |
Sep 02, 2016 | 22.27 | 22.67 | 22.67 | 22.67 | 778,167 | +0.56(+2.54%) |