Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.59 | 24.59 | 24.30 | 24.37 | 76,839 | +0.05(+0.19%) |
Nov 29, 2016 | 24.26 | 24.33 | 24.26 | 24.32 | 2,367 | +0.05(+0.22%) |
Nov 28, 2016 | 24.34 | 24.37 | 24.27 | 24.27 | 7,057 | -0.07(-0.30%) |
Nov 23, 2016 | 24.34 | 24.34 | 24.34 | 25,218 | +0.00(+0.00%) | |
Nov 22, 2016 | 24.25 | 24.34 | 24.23 | 24.34 | 68,511 | +0.05(+0.22%) |
Nov 21, 2016 | 24.18 | 24.28 | 24.18 | 24.28 | 49,018 | +0.20(+0.83%) |
Nov 18, 2016 | 24.08 | 24.09 | 24.05 | 24.08 | 10,412 | -0.05(-0.19%) |
Nov 17, 2016 | 24.08 | 24.13 | 24.08 | 24.13 | 11,872 | +0.12(+0.49%) |
Nov 16, 2016 | 23.99 | 24.01 | 23.95 | 24.01 | 43,063 | +0.30(+1.26%) |
Nov 14, 2016 | 23.71 | 23.71 | 23.71 | 85 | -0.14(-0.61%) | |
Nov 11, 2016 | 23.72 | 23.86 | 23.72 | 23.86 | 1,442 | -0.02(-0.08%) |
Nov 10, 2016 | 23.76 | 23.88 | 23.76 | 23.88 | 222 | -0.00(-0.02%) |
Nov 09, 2016 | 23.50 | 23.89 | 23.50 | 23.88 | 133,145 | +0.32(+1.36%) |
Nov 08, 2016 | 23.57 | 23.58 | 23.56 | 23.56 | 4,353 | +0.53(+2.32%) |
Nov 04, 2016 | 23.03 | 23.03 | 23.03 | 8 | +0.00(+0.00%) | |
Nov 03, 2016 | 23.01 | 23.03 | 23.01 | 23.03 | 1,409 | -0.07(-0.32%) |
Nov 02, 2016 | 23.08 | 23.10 | 23.07 | 23.10 | 3,024 | +0.04(+0.16%) |
Nov 01, 2016 | 23.52 | 23.52 | 23.06 | 23.06 | 2,761 | -0.32(-1.35%) |
Oct 31, 2016 | 23.36 | 23.42 | 23.36 | 23.38 | 53,959 | +0.02(+0.09%) |
Oct 28, 2016 | 23.46 | 23.49 | 23.26 | 23.36 | 6,262 | -0.09(-0.40%) |
Oct 27, 2016 | 23.44 | 23.48 | 23.44 | 23.45 | 1,796 | -0.03(-0.14%) |
Oct 26, 2016 | 23.42 | 23.55 | 23.42 | 23.48 | 3,378 | -0.18(-0.78%) |
Oct 24, 2016 | 23.62 | 23.67 | 23.67 | 23.67 | 22 | +0.20(+0.85%) |
Oct 21, 2016 | 23.51 | 23.55 | 23.47 | 23.47 | 3,265 | -0.05(-0.20%) |
Oct 20, 2016 | 23.54 | 23.54 | 23.51 | 23.52 | 1,612 | -0.04(-0.15%) |
Oct 19, 2016 | 23.55 | 23.55 | 23.55 | 23.55 | 225 | +0.04(+0.15%) |
Oct 18, 2016 | 23.52 | 23.52 | 23.52 | 23.52 | 110 | +0.14(+0.58%) |
Oct 17, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 1,548 | -0.05(-0.23%) |
Oct 14, 2016 | 23.51 | 23.55 | 23.37 | 23.43 | 5,896 | +0.04(+0.15%) |
Oct 13, 2016 | 23.21 | 23.41 | 23.21 | 23.40 | 1,815 | -0.04(-0.15%) |
Oct 12, 2016 | 23.42 | 23.52 | 23.42 | 23.43 | 10,756 | +0.04(+0.16%) |
Oct 11, 2016 | 23.46 | 23.49 | 23.40 | 23.40 | 5,642 | -0.31(-1.30%) |
Oct 07, 2016 | 23.67 | 23.70 | 23.70 | 23.70 | 3,097 | +0.02(+0.08%) |
Oct 06, 2016 | 23.61 | 23.75 | 23.58 | 23.69 | 3,041 | -0.01(-0.04%) |
Oct 05, 2016 | 23.70 | 23.70 | 23.70 | 23.70 | 110 | +0.17(+0.73%) |
Oct 04, 2016 | 23.66 | 23.66 | 23.52 | 23.52 | 609 | -0.23(-0.95%) |
Oct 03, 2016 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 23.80 | 23.89 | 23.75 | 23.75 | 9,053 | +0.23(+0.96%) |
Sep 29, 2016 | 23.75 | 23.80 | 23.52 | 23.52 | 9,528 | -0.05(-0.23%) |
Sep 28, 2016 | 23.58 | 23.58 | 23.58 | 23.58 | 796 | -0.07(-0.31%) |
Sep 27, 2016 | 23.60 | 23.69 | 23.55 | 23.65 | 586,976 | +0.11(+0.48%) |
Sep 26, 2016 | 23.56 | 23.59 | 23.51 | 23.54 | 2,959 | -0.17(-0.71%) |
Sep 23, 2016 | 23.79 | 23.82 | 23.71 | 23.71 | 80,705 | -0.11(-0.46%) |
Sep 22, 2016 | 23.82 | 23.82 | 23.81 | 23.81 | 884 | +0.33(+1.39%) |
Sep 21, 2016 | 23.49 | 23.49 | 23.49 | 23.49 | 1,107 | -0.06(-0.27%) |
Sep 20, 2016 | 23.59 | 23.59 | 23.46 | 23.55 | 10,212 | +0.06(+0.27%) |
Sep 19, 2016 | 23.58 | 23.60 | 23.49 | 23.49 | 2,175 | +0.05(+0.23%) |
Sep 16, 2016 | 23.44 | 23.46 | 23.28 | 23.43 | 3,066 | -0.08(-0.35%) |
Sep 15, 2016 | 23.23 | 23.52 | 23.23 | 23.52 | 27,976 | +0.25(+1.09%) |
Sep 14, 2016 | 23.26 | 23.26 | 23.26 | 23.26 | 309 | +0.01(+0.04%) |
Sep 13, 2016 | 23.26 | 23.30 | 23.23 | 23.25 | 3,844 | -0.37(-1.57%) |
Sep 12, 2016 | 23.31 | 23.62 | 23.31 | 23.62 | 1,288 | +0.29(+1.24%) |
Sep 09, 2016 | 23.74 | 23.74 | 23.33 | 23.33 | 8,258 | -0.54(-2.27%) |
Sep 08, 2016 | 23.86 | 23.88 | 23.85 | 23.88 | 3,146 | -0.03(-0.11%) |
Sep 07, 2016 | 23.85 | 23.90 | 23.85 | 23.90 | 1,757 | +0.07(+0.30%) |
Sep 06, 2016 | 23.83 | 23.83 | 23.83 | 23.83 | 996 | +0.00(+0.00%) |
Sep 02, 2016 | 23.83 | 23.83 | 23.83 | 23.83 | 1,106 | +0.16(+0.69%) |