Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.55 | 24.62 | 24.55 | 24.62 | 1,370 | +1.09(+4.63%) |
Nov 29, 2016 | 23.45 | 23.53 | 23.45 | 23.53 | 2,820 | -0.52(-2.15%) |
Nov 28, 2016 | 24.03 | 24.05 | 24.03 | 24.05 | 1,350 | -0.54(-2.20%) |
Nov 23, 2016 | 24.59 | 24.59 | 24.59 | 0 | -0.14(-0.57%) | |
Nov 22, 2016 | 24.59 | 24.80 | 24.59 | 24.73 | 992 | -0.12(-0.48%) |
Nov 21, 2016 | 25.07 | 25.07 | 24.77 | 24.85 | 748 | +0.42(+1.72%) |
Nov 18, 2016 | 24.37 | 24.58 | 24.32 | 24.43 | 2,099 | +0.16(+0.66%) |
Nov 17, 2016 | 24.27 | 24.27 | 24.26 | 24.27 | 1,633 | +0.02(+0.08%) |
Nov 16, 2016 | 24.25 | 24.25 | 24.25 | 24.25 | 331 | -0.22(-0.92%) |
Nov 15, 2016 | 24.55 | 24.59 | 24.47 | 24.47 | 1,139 | +0.39(+1.62%) |
Nov 14, 2016 | 23.35 | 24.08 | 23.35 | 24.08 | 1,042 | +0.32(+1.36%) |
Nov 11, 2016 | 23.56 | 23.77 | 23.55 | 23.76 | 24,971 | +0.81(+3.53%) |
Nov 09, 2016 | 22.95 | 22.95 | 22.95 | 0 | -0.16(-0.70%) | |
Nov 07, 2016 | 23.11 | 23.11 | 23.11 | 0 | +0.06(+0.27%) | |
Nov 04, 2016 | 22.86 | 23.05 | 22.86 | 23.05 | 1,158 | -0.05(-0.24%) |
Nov 03, 2016 | 23.00 | 23.10 | 23.00 | 23.10 | 704 | -0.10(-0.44%) |
Nov 02, 2016 | 23.60 | 23.60 | 22.96 | 23.21 | 2,034 | -0.42(-1.77%) |
Nov 01, 2016 | 23.67 | 23.67 | 23.62 | 23.62 | 700 | -0.01(-0.03%) |
Oct 31, 2016 | 23.67 | 23.67 | 23.63 | 23.63 | 628 | -0.31(-1.31%) |
Oct 28, 2016 | 23.95 | 24.02 | 23.94 | 23.94 | 722 | -0.55(-2.23%) |
Oct 24, 2016 | 24.49 | 24.49 | 24.49 | 0 | -0.16(-0.65%) | |
Oct 21, 2016 | 24.65 | 24.65 | 24.65 | 24.65 | 245 | -0.05(-0.21%) |
Oct 20, 2016 | 24.45 | 24.70 | 24.45 | 24.70 | 400 | +0.34(+1.40%) |
Oct 18, 2016 | 24.31 | 24.36 | 24.36 | 24.36 | 2,000 | +0.21(+0.87%) |
Oct 17, 2016 | 23.87 | 24.19 | 23.87 | 24.15 | 1,863 | +0.04(+0.15%) |
Oct 14, 2016 | 24.24 | 24.24 | 24.11 | 24.11 | 1,361 | +0.00(+0.00%) |
Oct 13, 2016 | 23.88 | 24.22 | 23.88 | 24.11 | 2,116 | -0.00(-0.00%) |
Oct 12, 2016 | 24.16 | 24.16 | 24.11 | 24.11 | 874 | +0.03(+0.13%) |
Oct 11, 2016 | 23.90 | 24.08 | 23.90 | 24.08 | 2,401 | -0.52(-2.13%) |
Oct 10, 2016 | 24.60 | 24.60 | 24.60 | 24.60 | 492 | +0.39(+1.61%) |
Oct 07, 2016 | 24.39 | 24.41 | 24.20 | 24.21 | 8,299 | -0.11(-0.47%) |
Oct 06, 2016 | 24.16 | 24.43 | 24.16 | 24.33 | 3,716 | -0.07(-0.29%) |
Oct 05, 2016 | 24.40 | 24.40 | 24.40 | 24.40 | 300 | +0.12(+0.51%) |
Oct 04, 2016 | 24.41 | 24.44 | 24.19 | 24.28 | 1,025 | -0.51(-2.07%) |
Oct 03, 2016 | 24.79 | 24.79 | 24.79 | 24.79 | 80 | +0.00(+0.00%) |
Sep 30, 2016 | 24.79 | 24.79 | 24.79 | 24.79 | 142 | +0.06(+0.24%) |
Sep 29, 2016 | 24.79 | 24.79 | 24.63 | 24.73 | 1,131 | -0.09(-0.36%) |
Sep 28, 2016 | 24.07 | 24.83 | 24.07 | 24.82 | 1,672 | +0.47(+1.92%) |
Sep 27, 2016 | 24.35 | 24.35 | 24.35 | 24.35 | 235 | -0.05(-0.20%) |
Sep 23, 2016 | 24.54 | 24.61 | 24.35 | 24.40 | 1 | -0.13(-0.52%) |
Sep 22, 2016 | 24.53 | 24.54 | 24.35 | 24.53 | 900 | +0.43(+1.76%) |
Sep 21, 2016 | 23.99 | 24.10 | 23.99 | 24.10 | 300 | +0.54(+2.29%) |
Sep 20, 2016 | 23.57 | 23.57 | 23.57 | 23.57 | 112 | -0.18(-0.77%) |
Sep 19, 2016 | 23.79 | 23.79 | 23.75 | 23.75 | 534 | +0.37(+1.57%) |
Sep 16, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 634 | +0.13(+0.56%) |
Sep 15, 2016 | 23.40 | 23.40 | 23.25 | 23.25 | 608 | -0.31(-1.32%) |
Sep 13, 2016 | 23.88 | 23.56 | 23.56 | 23.56 | 1,400 | -0.63(-2.60%) |
Sep 12, 2016 | 24.01 | 24.19 | 23.92 | 24.19 | 1,535 | -0.11(-0.45%) |
Sep 09, 2016 | 24.61 | 24.61 | 24.30 | 24.30 | 1,376 | -0.73(-2.92%) |
Sep 08, 2016 | 25.13 | 25.13 | 25.03 | 25.03 | 1,301 | +0.21(+0.85%) |
Sep 07, 2016 | 24.83 | 24.90 | 24.82 | 24.82 | 440 | +0.29(+1.18%) |
Sep 06, 2016 | 24.61 | 24.61 | 24.53 | 24.53 | 284 | +0.33(+1.36%) |