Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.43 | 27.48 | 27.38 | 27.38 | 348,941 | +0.12(+0.44%) |
Nov 29, 2016 | 27.23 | 27.33 | 27.18 | 27.26 | 246,574 | -0.02(-0.06%) |
Nov 28, 2016 | 27.36 | 27.40 | 27.26 | 27.28 | 194,385 | -0.14(-0.52%) |
Nov 25, 2016 | 27.34 | 27.42 | 27.34 | 27.42 | 279,970 | +0.09(+0.34%) |
Nov 23, 2016 | 27.33 | 27.33 | 27.33 | 0 | +0.05(+0.19%) | |
Nov 22, 2016 | 27.20 | 27.29 | 27.15 | 27.28 | 327,977 | +0.13(+0.47%) |
Nov 21, 2016 | 27.06 | 27.16 | 27.05 | 27.15 | 321,107 | +0.22(+0.82%) |
Nov 18, 2016 | 26.97 | 26.98 | 26.90 | 26.93 | 342,992 | -0.03(-0.13%) |
Nov 17, 2016 | 26.89 | 26.98 | 26.88 | 26.96 | 252,270 | +0.09(+0.32%) |
Nov 16, 2016 | 26.86 | 26.91 | 26.82 | 26.88 | 285,228 | -0.05(-0.19%) |
Nov 15, 2016 | 26.76 | 26.94 | 26.73 | 26.93 | 380,969 | +0.21(+0.80%) |
Nov 14, 2016 | 26.65 | 26.76 | 26.61 | 26.71 | 328,601 | +0.12(+0.45%) |
Nov 11, 2016 | 26.51 | 26.62 | 26.43 | 26.60 | 221,423 | -0.03(-0.13%) |
Nov 10, 2016 | 26.58 | 26.73 | 26.47 | 26.63 | 409,912 | +0.20(+0.74%) |
Nov 09, 2016 | 25.77 | 26.54 | 25.77 | 26.43 | 381,758 | +0.39(+1.50%) |
Nov 08, 2016 | 25.87 | 26.14 | 25.84 | 26.04 | 759,990 | +0.07(+0.26%) |
Nov 07, 2016 | 25.76 | 25.97 | 25.76 | 25.97 | 328,791 | +0.54(+2.14%) |
Nov 04, 2016 | 25.46 | 25.60 | 25.42 | 25.43 | 465,631 | -0.06(-0.23%) |
Nov 03, 2016 | 25.57 | 25.63 | 25.44 | 25.49 | 332,012 | -0.07(-0.27%) |
Nov 02, 2016 | 25.60 | 25.68 | 25.49 | 25.56 | 331,084 | -0.13(-0.50%) |
Nov 01, 2016 | 25.88 | 25.92 | 25.52 | 25.69 | 245,778 | -0.16(-0.63%) |
Oct 31, 2016 | 25.86 | 25.90 | 25.82 | 25.85 | 201,234 | +0.00(+0.00%) |
Oct 28, 2016 | 25.87 | 26.02 | 25.75 | 25.85 | 237,487 | -0.09(-0.33%) |
Oct 27, 2016 | 26.09 | 26.09 | 25.91 | 25.93 | 215,436 | -0.08(-0.29%) |
Oct 26, 2016 | 25.87 | 26.07 | 25.87 | 26.01 | 203,016 | +0.02(+0.07%) |
Oct 25, 2016 | 26.04 | 26.10 | 25.97 | 25.99 | 236,043 | -0.07(-0.26%) |
Oct 24, 2016 | 26.13 | 26.13 | 25.99 | 26.06 | 230,512 | +0.07(+0.28%) |
Oct 21, 2016 | 25.89 | 26.01 | 25.86 | 25.99 | 164,747 | -0.02(-0.08%) |
Oct 20, 2016 | 26.02 | 26.09 | 25.90 | 26.01 | 233,742 | -0.05(-0.20%) |
Oct 19, 2016 | 26.02 | 26.13 | 25.97 | 26.06 | 201,713 | +0.08(+0.29%) |
Oct 18, 2016 | 26.03 | 26.03 | 25.93 | 25.98 | 228,356 | +0.14(+0.53%) |
Oct 17, 2016 | 25.91 | 25.95 | 25.81 | 25.85 | 217,102 | -0.09(-0.33%) |
Oct 14, 2016 | 26.06 | 26.14 | 25.93 | 25.93 | 190,394 | -0.01(-0.03%) |
Oct 13, 2016 | 25.87 | 26.01 | 25.71 | 25.94 | 361,145 | -0.09(-0.36%) |
Oct 12, 2016 | 26.02 | 26.10 | 25.94 | 26.03 | 232,101 | +0.01(+0.03%) |
Oct 11, 2016 | 26.28 | 26.28 | 25.93 | 26.03 | 392,451 | -0.31(-1.18%) |
Oct 10, 2016 | 26.32 | 26.43 | 26.32 | 26.34 | 279,460 | +0.14(+0.54%) |
Oct 07, 2016 | 26.31 | 26.32 | 26.10 | 26.20 | 288,649 | -0.09(-0.36%) |
Oct 06, 2016 | 26.25 | 26.32 | 26.16 | 26.29 | 337,183 | +0.02(+0.06%) |
Oct 05, 2016 | 26.20 | 26.33 | 26.20 | 26.27 | 219,532 | +0.15(+0.59%) |
Oct 04, 2016 | 26.29 | 26.32 | 26.05 | 26.12 | 293,105 | -0.15(-0.58%) |
Oct 03, 2016 | 26.35 | 26.35 | 26.20 | 26.27 | 240,101 | -0.06(-0.23%) |
Sep 30, 2016 | 26.25 | 26.44 | 26.25 | 26.33 | 287,375 | +0.19(+0.71%) |
Sep 29, 2016 | 26.33 | 26.40 | 26.05 | 26.15 | 338,705 | -0.21(-0.80%) |
Sep 28, 2016 | 26.14 | 26.37 | 26.01 | 26.36 | 169,094 | +0.25(+0.97%) |
Sep 27, 2016 | 25.95 | 26.11 | 25.95 | 26.10 | 202,320 | +0.13(+0.49%) |
Sep 26, 2016 | 26.10 | 26.11 | 25.96 | 25.98 | 458,817 | -0.22(-0.84%) |
Sep 23, 2016 | 26.27 | 26.32 | 26.17 | 26.20 | 273,712 | -0.14(-0.55%) |
Sep 22, 2016 | 26.31 | 26.39 | 26.29 | 26.34 | 132,879 | +0.15(+0.58%) |
Sep 21, 2016 | 25.94 | 26.20 | 25.90 | 26.19 | 178,171 | +0.32(+1.24%) |
Sep 20, 2016 | 25.99 | 25.99 | 25.86 | 25.87 | 205,003 | -0.03(-0.10%) |
Sep 19, 2016 | 25.99 | 26.06 | 25.87 | 25.89 | 192,262 | +0.02(+0.07%) |
Sep 16, 2016 | 25.91 | 25.92 | 25.78 | 25.88 | 280,347 | -0.13(-0.49%) |
Sep 15, 2016 | 25.71 | 26.04 | 25.70 | 26.00 | 308,048 | +0.25(+0.99%) |
Sep 14, 2016 | 25.80 | 25.95 | 25.68 | 25.75 | 341,275 | -0.07(-0.26%) |
Sep 13, 2016 | 26.04 | 26.06 | 25.74 | 25.82 | 299,339 | -0.45(-1.71%) |
Sep 12, 2016 | 25.80 | 26.30 | 25.76 | 26.26 | 216,428 | +0.37(+1.44%) |
Sep 09, 2016 | 26.37 | 26.37 | 25.89 | 25.89 | 206,440 | -0.67(-2.52%) |
Sep 08, 2016 | 26.53 | 26.59 | 26.49 | 26.56 | 185,797 | +0.01(+0.03%) |
Sep 07, 2016 | 26.53 | 26.56 | 26.48 | 26.55 | 443,158 | +0.02(+0.06%) |
Sep 06, 2016 | 26.50 | 26.54 | 26.40 | 26.54 | 216,498 | +0.07(+0.26%) |
Sep 02, 2016 | 26.43 | 26.47 | 26.47 | 26.47 | 202,379 | +0.15(+0.58%) |