Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.77 | 26.04 | 25.58 | 25.87 | 92,079 | -0.30(-1.13%) |
Nov 29, 2016 | 25.94 | 26.26 | 25.94 | 26.17 | 29,256 | +0.14(+0.55%) |
Nov 28, 2016 | 26.20 | 26.21 | 25.85 | 26.03 | 96,632 | -0.16(-0.61%) |
Nov 25, 2016 | 26.22 | 26.24 | 26.07 | 26.19 | 14,036 | -0.02(-0.08%) |
Nov 23, 2016 | 26.21 | 26.21 | 26.21 | 0 | +0.17(+0.66%) | |
Nov 22, 2016 | 26.00 | 26.16 | 25.97 | 26.04 | 88,339 | +0.11(+0.40%) |
Nov 21, 2016 | 26.02 | 26.02 | 25.77 | 25.93 | 105,338 | +0.07(+0.26%) |
Nov 18, 2016 | 25.84 | 25.86 | 25.58 | 25.86 | 82,810 | +0.19(+0.75%) |
Nov 17, 2016 | 25.10 | 25.68 | 25.10 | 25.67 | 68,911 | +0.51(+2.05%) |
Nov 16, 2016 | 25.38 | 25.38 | 25.10 | 25.16 | 137,922 | -0.21(-0.83%) |
Nov 15, 2016 | 25.62 | 25.64 | 25.06 | 25.37 | 136,833 | +0.47(+1.88%) |
Nov 14, 2016 | 24.36 | 24.91 | 24.36 | 24.90 | 74,202 | +0.49(+1.99%) |
Nov 11, 2016 | 24.41 | 24.43 | 24.07 | 24.41 | 25,377 | +0.20(+0.81%) |
Nov 10, 2016 | 24.05 | 24.43 | 24.05 | 24.22 | 42,582 | +0.21(+0.85%) |
Nov 09, 2016 | 23.47 | 24.07 | 23.45 | 24.01 | 59,030 | +0.31(+1.29%) |
Nov 08, 2016 | 23.53 | 23.78 | 23.37 | 23.71 | 27,086 | +0.25(+1.06%) |
Nov 07, 2016 | 23.17 | 23.53 | 23.14 | 23.46 | 34,419 | +0.59(+2.59%) |
Nov 04, 2016 | 22.69 | 23.03 | 22.65 | 22.87 | 20,979 | +0.20(+0.88%) |
Nov 03, 2016 | 22.78 | 22.96 | 22.67 | 22.67 | 11,401 | -0.10(-0.44%) |
Nov 02, 2016 | 22.71 | 22.90 | 22.69 | 22.77 | 7,381 | -0.00(-0.02%) |
Nov 01, 2016 | 22.98 | 22.98 | 22.66 | 22.77 | 20,730 | -0.13(-0.58%) |
Oct 31, 2016 | 22.78 | 22.91 | 22.65 | 22.91 | 15,391 | +0.20(+0.88%) |
Oct 28, 2016 | 22.73 | 22.89 | 22.61 | 22.70 | 9,909 | -0.02(-0.10%) |
Oct 27, 2016 | 22.57 | 22.73 | 22.41 | 22.73 | 24,791 | +0.04(+0.19%) |
Oct 26, 2016 | 22.55 | 23.11 | 22.30 | 22.69 | 72,988 | -0.36(-1.57%) |
Oct 25, 2016 | 23.00 | 23.19 | 23.00 | 23.05 | 35,264 | -0.10(-0.41%) |
Oct 24, 2016 | 23.18 | 23.43 | 23.10 | 23.14 | 18,284 | -0.00(-0.00%) |
Oct 21, 2016 | 23.19 | 23.21 | 23.06 | 23.14 | 27,707 | -0.18(-0.78%) |
Oct 20, 2016 | 23.14 | 23.32 | 23.03 | 23.32 | 26,266 | +0.26(+1.12%) |
Oct 19, 2016 | 22.77 | 23.07 | 22.77 | 23.07 | 13,505 | +0.39(+1.73%) |
Oct 18, 2016 | 22.71 | 22.90 | 22.56 | 22.68 | 33,780 | +0.29(+1.28%) |
Oct 17, 2016 | 22.71 | 22.71 | 22.39 | 22.39 | 18,057 | -0.10(-0.46%) |
Oct 14, 2016 | 22.64 | 22.82 | 22.42 | 22.49 | 13,915 | -0.06(-0.26%) |
Oct 13, 2016 | 21.88 | 22.65 | 21.76 | 22.55 | 59,301 | +0.42(+1.90%) |
Oct 12, 2016 | 22.14 | 22.26 | 22.06 | 22.13 | 5,608 | -0.03(-0.13%) |
Oct 11, 2016 | 22.48 | 22.58 | 22.09 | 22.16 | 9,940 | -0.24(-1.07%) |
Oct 10, 2016 | 22.04 | 22.45 | 22.04 | 22.40 | 22,341 | +0.36(+1.65%) |
Oct 07, 2016 | 22.33 | 22.33 | 21.91 | 22.04 | 22,794 | -0.34(-1.52%) |
Oct 06, 2016 | 22.32 | 22.39 | 22.17 | 22.38 | 83,625 | -0.05(-0.23%) |
Oct 05, 2016 | 22.35 | 22.46 | 22.35 | 22.43 | 11,516 | +0.11(+0.51%) |
Oct 04, 2016 | 22.52 | 22.68 | 22.28 | 22.31 | 37,997 | -0.03(-0.13%) |
Oct 03, 2016 | 22.17 | 22.34 | 21.82 | 22.34 | 23,345 | +0.37(+1.69%) |
Sep 30, 2016 | 21.73 | 22.07 | 21.73 | 21.97 | 19,901 | +0.20(+0.92%) |
Sep 29, 2016 | 21.74 | 21.89 | 21.70 | 21.77 | 13,602 | -0.04(-0.21%) |
Sep 28, 2016 | 21.78 | 22.15 | 21.78 | 21.81 | 20,354 | +0.01(+0.03%) |
Sep 27, 2016 | 21.72 | 21.81 | 21.57 | 21.81 | 18,247 | +0.52(+2.42%) |
Sep 26, 2016 | 21.46 | 21.48 | 21.23 | 21.29 | 26,471 | -0.32(-1.50%) |
Sep 23, 2016 | 21.58 | 21.64 | 21.38 | 21.62 | 5,573 | +0.08(+0.35%) |
Sep 22, 2016 | 21.52 | 21.81 | 21.44 | 21.54 | 19,147 | +0.18(+0.85%) |
Sep 21, 2016 | 21.42 | 21.42 | 21.06 | 21.36 | 14,206 | +0.02(+0.09%) |
Sep 20, 2016 | 21.53 | 21.53 | 21.26 | 21.34 | 12,895 | -0.04(-0.18%) |
Sep 19, 2016 | 21.33 | 21.52 | 21.33 | 21.38 | 8,242 | +0.10(+0.49%) |
Sep 16, 2016 | 21.48 | 21.49 | 21.27 | 21.27 | 49,486 | -0.41(-1.89%) |
Sep 15, 2016 | 21.61 | 21.73 | 21.39 | 21.68 | 21,185 | +0.18(+0.85%) |
Sep 14, 2016 | 21.81 | 21.84 | 21.47 | 21.50 | 12,136 | -0.35(-1.62%) |
Sep 13, 2016 | 22.26 | 22.26 | 21.78 | 21.85 | 72,487 | -0.43(-1.93%) |
Sep 12, 2016 | 21.75 | 22.28 | 21.62 | 22.28 | 22,881 | +0.17(+0.76%) |
Sep 09, 2016 | 22.55 | 22.55 | 22.04 | 22.12 | 16,452 | -0.56(-2.46%) |
Sep 08, 2016 | 22.60 | 22.69 | 22.51 | 22.68 | 33,684 | +0.09(+0.38%) |
Sep 07, 2016 | 21.95 | 22.71 | 21.95 | 22.59 | 70,457 | +0.71(+3.23%) |
Sep 06, 2016 | 21.66 | 21.88 | 21.66 | 21.88 | 24,443 | +0.17(+0.79%) |
Sep 02, 2016 | 21.47 | 21.71 | 21.71 | 21.71 | 22,003 | +0.26(+1.20%) |