Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.54 | 25.54 | 25.07 | 25.25 | 98,682 | +0.21(+0.83%) |
Nov 29, 2016 | 24.90 | 25.13 | 24.78 | 25.04 | 263,211 | +0.08(+0.31%) |
Nov 28, 2016 | 25.13 | 25.15 | 24.91 | 24.96 | 73,589 | -0.17(-0.69%) |
Nov 25, 2016 | 25.42 | 25.42 | 25.06 | 25.14 | 141,257 | +0.08(+0.31%) |
Nov 23, 2016 | 25.06 | 25.06 | 25.06 | 0 | +0.08(+0.31%) | |
Nov 22, 2016 | 24.86 | 24.99 | 24.77 | 24.98 | 179,345 | +0.26(+1.05%) |
Nov 21, 2016 | 24.61 | 24.72 | 24.54 | 24.72 | 176,908 | +0.29(+1.17%) |
Nov 18, 2016 | 24.48 | 24.48 | 24.38 | 24.43 | 166,908 | -0.03(-0.11%) |
Nov 17, 2016 | 24.54 | 24.54 | 24.36 | 24.46 | 215,499 | +0.02(+0.07%) |
Nov 16, 2016 | 24.49 | 24.50 | 24.38 | 24.44 | 244,595 | -0.06(-0.25%) |
Nov 15, 2016 | 24.44 | 24.52 | 24.28 | 24.50 | 289,095 | +0.12(+0.50%) |
Nov 14, 2016 | 24.44 | 24.44 | 24.22 | 24.38 | 170,362 | +0.18(+0.75%) |
Nov 11, 2016 | 24.42 | 24.42 | 24.02 | 24.20 | 159,633 | -0.22(-0.89%) |
Nov 10, 2016 | 24.28 | 24.55 | 24.27 | 24.41 | 302,556 | +0.28(+1.15%) |
Nov 09, 2016 | 23.48 | 24.24 | 23.26 | 24.14 | 96,168 | +0.56(+2.40%) |
Nov 08, 2016 | 23.43 | 23.64 | 23.36 | 23.57 | 36,981 | +0.13(+0.56%) |
Nov 07, 2016 | 23.38 | 23.45 | 23.32 | 23.44 | 39,606 | +0.31(+1.35%) |
Nov 04, 2016 | 23.01 | 23.25 | 23.01 | 23.13 | 28,654 | +0.14(+0.61%) |
Nov 03, 2016 | 22.95 | 23.10 | 22.95 | 22.99 | 42,559 | +0.03(+0.15%) |
Nov 02, 2016 | 23.05 | 23.16 | 22.95 | 22.95 | 228,528 | -0.13(-0.56%) |
Nov 01, 2016 | 23.29 | 23.38 | 22.98 | 23.08 | 99,404 | -0.13(-0.56%) |
Oct 31, 2016 | 23.25 | 23.27 | 23.19 | 23.21 | 46,535 | +0.03(+0.11%) |
Oct 28, 2016 | 23.25 | 23.40 | 23.08 | 23.19 | 18,185 | +0.02(+0.08%) |
Oct 27, 2016 | 23.21 | 23.27 | 23.12 | 23.17 | 20,377 | -0.07(-0.30%) |
Oct 26, 2016 | 23.20 | 23.28 | 23.12 | 23.24 | 23,231 | -0.04(-0.19%) |
Oct 25, 2016 | 23.50 | 23.50 | 23.28 | 23.28 | 129,495 | -0.25(-1.07%) |
Oct 24, 2016 | 23.61 | 23.61 | 23.48 | 23.54 | 11,858 | +0.04(+0.19%) |
Oct 21, 2016 | 23.35 | 23.49 | 23.27 | 23.49 | 15,087 | -0.02(-0.07%) |
Oct 20, 2016 | 23.48 | 23.56 | 23.33 | 23.51 | 15,996 | -0.03(-0.15%) |
Oct 19, 2016 | 23.42 | 23.56 | 23.33 | 23.54 | 26,371 | +0.22(+0.93%) |
Oct 18, 2016 | 23.35 | 23.37 | 23.23 | 23.33 | 27,557 | +0.23(+0.98%) |
Oct 17, 2016 | 23.04 | 23.15 | 23.04 | 23.10 | 12,125 | +0.04(+0.19%) |
Oct 14, 2016 | 23.04 | 23.20 | 23.01 | 23.06 | 23,144 | +0.07(+0.30%) |
Oct 13, 2016 | 22.81 | 23.05 | 22.68 | 22.99 | 61,385 | -0.16(-0.68%) |
Oct 12, 2016 | 23.04 | 23.17 | 23.03 | 23.14 | 22,866 | -0.02(-0.08%) |
Oct 11, 2016 | 23.32 | 23.32 | 23.01 | 23.16 | 370,920 | -0.29(-1.22%) |
Oct 10, 2016 | 23.49 | 23.63 | 23.44 | 23.45 | 43,547 | +0.11(+0.48%) |
Oct 07, 2016 | 23.71 | 23.71 | 23.24 | 23.34 | 72,536 | -0.38(-1.61%) |
Oct 06, 2016 | 23.51 | 23.72 | 23.50 | 23.72 | 27,633 | +0.17(+0.73%) |
Oct 05, 2016 | 23.53 | 23.62 | 23.49 | 23.55 | 44,451 | +0.19(+0.79%) |
Oct 04, 2016 | 23.69 | 23.80 | 23.36 | 23.36 | 56,894 | -0.37(-1.54%) |
Oct 03, 2016 | 23.84 | 23.86 | 23.68 | 23.73 | 566,093 | -0.09(-0.36%) |
Sep 30, 2016 | 23.73 | 23.90 | 23.71 | 23.81 | 48,806 | +0.17(+0.70%) |
Sep 29, 2016 | 23.75 | 23.88 | 23.63 | 23.65 | 42,080 | -0.21(-0.87%) |
Sep 28, 2016 | 23.63 | 23.86 | 23.48 | 23.86 | 38,653 | +0.30(+1.25%) |
Sep 27, 2016 | 23.41 | 23.56 | 23.36 | 23.56 | 18,670 | +0.07(+0.30%) |
Sep 26, 2016 | 23.50 | 23.62 | 23.48 | 23.49 | 45,227 | -0.10(-0.41%) |
Sep 23, 2016 | 23.68 | 23.72 | 23.58 | 23.59 | 16,913 | -0.10(-0.43%) |
Sep 22, 2016 | 23.78 | 23.88 | 23.63 | 23.69 | 44,838 | +0.08(+0.36%) |
Sep 21, 2016 | 23.29 | 23.61 | 23.29 | 23.61 | 27,752 | +0.39(+1.68%) |
Sep 20, 2016 | 23.36 | 23.36 | 23.21 | 23.21 | 13,965 | -0.06(-0.26%) |
Sep 19, 2016 | 23.35 | 23.41 | 23.23 | 23.28 | 111,165 | +0.10(+0.41%) |
Sep 16, 2016 | 23.14 | 23.23 | 23.10 | 23.18 | 28,488 | -0.10(-0.43%) |
Sep 15, 2016 | 23.12 | 23.30 | 23.12 | 23.28 | 18,244 | +0.20(+0.86%) |
Sep 14, 2016 | 23.12 | 23.25 | 23.03 | 23.08 | 25,295 | -0.07(-0.30%) |
Sep 13, 2016 | 23.38 | 23.41 | 23.00 | 23.15 | 84,318 | -0.47(-1.97%) |
Sep 12, 2016 | 23.16 | 23.66 | 23.16 | 23.62 | 45,266 | +0.24(+1.03%) |
Sep 09, 2016 | 24.02 | 24.02 | 23.35 | 23.38 | 45,451 | -0.76(-3.15%) |
Sep 08, 2016 | 24.27 | 24.27 | 24.10 | 24.14 | 57,694 | -0.14(-0.57%) |
Sep 07, 2016 | 24.24 | 24.28 | 24.12 | 24.28 | 28,738 | -0.02(-0.07%) |
Sep 06, 2016 | 24.34 | 24.38 | 24.16 | 24.29 | 27,017 | +0.03(+0.11%) |
Sep 02, 2016 | 24.23 | 24.27 | 24.27 | 24.27 | 25,670 | +0.21(+0.88%) |