Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.93 | 26.16 | 25.79 | 25.86 | 880,872 | +0.09(+0.34%) |
Nov 29, 2016 | 25.93 | 26.05 | 25.75 | 25.77 | 858,127 | -0.14(-0.55%) |
Nov 28, 2016 | 26.61 | 26.70 | 25.85 | 25.91 | 947,828 | -0.47(-1.79%) |
Nov 25, 2016 | 26.42 | 26.42 | 26.23 | 26.39 | 372,068 | +0.05(+0.18%) |
Nov 23, 2016 | 26.34 | 26.34 | 26.34 | 0 | +0.09(+0.33%) | |
Nov 22, 2016 | 26.22 | 26.57 | 26.09 | 26.25 | 1,027,636 | +0.04(+0.15%) |
Nov 21, 2016 | 25.75 | 26.24 | 25.69 | 26.21 | 1,359,909 | +0.57(+2.23%) |
Nov 18, 2016 | 25.35 | 25.77 | 25.26 | 25.64 | 948,122 | +0.19(+0.73%) |
Nov 17, 2016 | 25.10 | 25.55 | 25.00 | 25.45 | 1,092,337 | +0.17(+0.69%) |
Nov 16, 2016 | 25.36 | 25.47 | 25.25 | 25.28 | 757,299 | -0.25(-0.99%) |
Nov 15, 2016 | 25.59 | 25.72 | 25.33 | 25.53 | 1,084,998 | -0.08(-0.31%) |
Nov 14, 2016 | 25.05 | 25.71 | 24.91 | 25.61 | 1,517,202 | +0.67(+2.70%) |
Nov 11, 2016 | 24.76 | 25.01 | 24.55 | 24.94 | 1,470,868 | -0.21(-0.85%) |
Nov 10, 2016 | 23.87 | 25.50 | 23.79 | 25.15 | 2,823,597 | +2.08(+9.01%) |
Nov 09, 2016 | 22.40 | 23.16 | 22.38 | 23.07 | 1,081,606 | +0.48(+2.12%) |
Nov 08, 2016 | 22.51 | 22.74 | 22.41 | 22.59 | 696,722 | +0.09(+0.38%) |
Nov 07, 2016 | 22.42 | 22.53 | 22.27 | 22.51 | 702,605 | +0.48(+2.18%) |
Nov 04, 2016 | 22.16 | 22.19 | 21.90 | 22.03 | 609,731 | -0.17(-0.78%) |
Nov 03, 2016 | 22.19 | 22.48 | 22.09 | 22.20 | 636,714 | +0.07(+0.30%) |
Nov 02, 2016 | 22.12 | 22.40 | 22.10 | 22.14 | 798,533 | -0.03(-0.15%) |
Nov 01, 2016 | 22.47 | 22.55 | 22.07 | 22.17 | 963,751 | -0.14(-0.63%) |
Oct 31, 2016 | 22.30 | 22.40 | 22.14 | 22.31 | 602,556 | +0.06(+0.27%) |
Oct 28, 2016 | 22.28 | 22.45 | 22.14 | 22.25 | 677,334 | -0.11(-0.51%) |
Oct 27, 2016 | 22.39 | 22.47 | 22.23 | 22.36 | 528,648 | +0.07(+0.33%) |
Oct 26, 2016 | 21.84 | 22.43 | 21.82 | 22.29 | 996,034 | +0.35(+1.61%) |
Oct 25, 2016 | 22.20 | 22.25 | 21.93 | 21.94 | 497,169 | -0.23(-1.02%) |
Oct 24, 2016 | 22.20 | 22.25 | 22.02 | 22.16 | 384,242 | +0.05(+0.24%) |
Oct 21, 2016 | 21.93 | 22.15 | 21.86 | 22.11 | 383,861 | -0.04(-0.18%) |
Oct 20, 2016 | 22.18 | 22.32 | 22.07 | 22.15 | 408,992 | -0.14(-0.63%) |
Oct 19, 2016 | 22.40 | 22.54 | 22.24 | 22.29 | 378,301 | -0.03(-0.15%) |
Oct 18, 2016 | 22.25 | 22.41 | 22.19 | 22.32 | 576,514 | +0.26(+1.18%) |
Oct 17, 2016 | 22.10 | 22.14 | 21.99 | 22.06 | 628,360 | +0.01(+0.06%) |
Oct 14, 2016 | 22.20 | 22.25 | 21.96 | 22.05 | 755,286 | +0.21(+0.98%) |
Oct 13, 2016 | 21.66 | 21.91 | 21.34 | 21.84 | 1,021,296 | +0.01(+0.03%) |
Oct 12, 2016 | 21.80 | 21.90 | 21.66 | 21.83 | 506,567 | +0.09(+0.43%) |
Oct 11, 2016 | 21.77 | 21.82 | 21.52 | 21.74 | 1,112,216 | -0.06(-0.28%) |
Oct 10, 2016 | 21.76 | 21.90 | 21.76 | 21.80 | 239,195 | +0.17(+0.80%) |
Oct 07, 2016 | 21.86 | 21.95 | 21.56 | 21.62 | 714,496 | -0.29(-1.34%) |
Oct 06, 2016 | 21.88 | 21.95 | 21.78 | 21.92 | 383,891 | +0.00(+0.00%) |
Oct 05, 2016 | 21.66 | 22.00 | 21.62 | 21.92 | 508,769 | +0.34(+1.57%) |
Oct 04, 2016 | 21.52 | 21.72 | 21.49 | 21.58 | 567,620 | +0.04(+0.19%) |
Oct 03, 2016 | 21.56 | 21.62 | 21.35 | 21.54 | 574,745 | -0.15(-0.68%) |
Sep 30, 2016 | 21.60 | 21.83 | 21.51 | 21.68 | 602,406 | +0.24(+1.12%) |
Sep 29, 2016 | 21.60 | 21.74 | 21.30 | 21.44 | 567,278 | -0.11(-0.53%) |
Sep 28, 2016 | 21.28 | 21.58 | 21.17 | 21.56 | 367,627 | +0.32(+1.51%) |
Sep 27, 2016 | 21.00 | 21.34 | 20.94 | 21.24 | 477,755 | +0.11(+0.54%) |
Sep 26, 2016 | 21.40 | 21.42 | 21.09 | 21.12 | 474,822 | -0.41(-1.89%) |
Sep 23, 2016 | 21.77 | 21.82 | 21.41 | 21.53 | 563,514 | -0.37(-1.70%) |
Sep 22, 2016 | 21.90 | 22.07 | 21.86 | 21.90 | 669,082 | +0.28(+1.29%) |
Sep 21, 2016 | 21.37 | 21.65 | 21.30 | 21.62 | 740,671 | +0.36(+1.69%) |
Sep 20, 2016 | 21.17 | 21.30 | 21.01 | 21.26 | 611,032 | +0.13(+0.63%) |
Sep 19, 2016 | 21.04 | 21.21 | 20.98 | 21.13 | 537,740 | +0.20(+0.96%) |
Sep 16, 2016 | 20.88 | 20.99 | 20.72 | 20.93 | 753,887 | -0.08(-0.38%) |
Sep 15, 2016 | 20.50 | 21.07 | 20.43 | 21.01 | 723,538 | +0.50(+2.44%) |
Sep 14, 2016 | 20.33 | 20.59 | 20.32 | 20.51 | 517,491 | +0.10(+0.49%) |
Sep 13, 2016 | 20.56 | 20.56 | 20.24 | 20.41 | 746,184 | -0.42(-2.02%) |
Sep 12, 2016 | 20.76 | 20.88 | 20.61 | 20.83 | 743,295 | -0.14(-0.67%) |
Sep 09, 2016 | 20.84 | 21.18 | 20.84 | 20.97 | 721,349 | -0.01(-0.03%) |
Sep 08, 2016 | 21.04 | 21.16 | 20.96 | 20.98 | 425,997 | -0.09(-0.41%) |
Sep 07, 2016 | 21.12 | 21.17 | 21.00 | 21.06 | 452,130 | -0.07(-0.32%) |
Sep 06, 2016 | 21.24 | 21.25 | 21.10 | 21.13 | 550,303 | -0.01(-0.03%) |
Sep 02, 2016 | 21.15 | 21.14 | 21.14 | 21.14 | 581,854 | +0.11(+0.51%) |