Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.57 | 24.62 | 24.48 | 24.59 | 5,528 | -0.02(-0.06%) |
Nov 29, 2016 | 24.56 | 24.66 | 24.56 | 24.60 | 3,771 | +0.25(+1.04%) |
Nov 28, 2016 | 24.33 | 24.41 | 24.30 | 24.35 | 6,652 | -0.12(-0.50%) |
Nov 25, 2016 | 24.39 | 24.47 | 24.39 | 24.47 | 19,192 | +0.08(+0.35%) |
Nov 23, 2016 | 24.39 | 24.39 | 24.39 | 0 | -0.07(-0.28%) | |
Nov 22, 2016 | 24.43 | 24.46 | 24.38 | 24.46 | 12,813 | -0.01(-0.03%) |
Nov 21, 2016 | 24.33 | 24.49 | 24.30 | 24.46 | 21,719 | +0.25(+1.01%) |
Nov 18, 2016 | 24.13 | 24.24 | 24.11 | 24.22 | 41,576 | -0.18(-0.75%) |
Nov 17, 2016 | 24.34 | 24.49 | 24.34 | 24.40 | 24,655 | +0.26(+1.08%) |
Nov 16, 2016 | 24.18 | 24.22 | 24.11 | 24.14 | 22,273 | -0.28(-1.16%) |
Nov 15, 2016 | 24.30 | 24.47 | 24.22 | 24.43 | 4,937 | +0.16(+0.66%) |
Nov 14, 2016 | 24.21 | 24.27 | 24.13 | 24.27 | 13,385 | -0.08(-0.35%) |
Nov 11, 2016 | 24.43 | 24.49 | 24.29 | 24.35 | 33,115 | -0.19(-0.78%) |
Nov 10, 2016 | 24.70 | 24.70 | 24.70 | 24.54 | 55,857 | -0.30(-1.21%) |
Nov 09, 2016 | 24.71 | 24.99 | 24.67 | 24.84 | 23,401 | +0.28(+1.13%) |
Nov 08, 2016 | 24.43 | 24.66 | 24.43 | 24.56 | 15,281 | +0.05(+0.19%) |
Nov 07, 2016 | 24.53 | 24.56 | 24.46 | 24.52 | 5,475 | +0.16(+0.66%) |
Nov 04, 2016 | 24.54 | 24.57 | 24.33 | 24.36 | 32,977 | -0.44(-1.76%) |
Nov 03, 2016 | 25.03 | 25.12 | 24.79 | 24.80 | 8,989 | +0.24(+0.97%) |
Nov 02, 2016 | 24.67 | 24.67 | 24.53 | 24.56 | 16,202 | +0.06(+0.25%) |
Nov 01, 2016 | 24.61 | 24.61 | 24.45 | 24.50 | 15,207 | -0.03(-0.13%) |
Oct 31, 2016 | 24.33 | 24.55 | 24.33 | 24.53 | 15,511 | +0.09(+0.38%) |
Oct 28, 2016 | 24.30 | 24.47 | 24.30 | 24.43 | 20,595 | +0.13(+0.54%) |
Oct 27, 2016 | 24.45 | 24.45 | 24.24 | 24.30 | 6,185 | -0.14(-0.57%) |
Oct 26, 2016 | 24.39 | 24.55 | 24.36 | 24.44 | 76,966 | -0.20(-0.81%) |
Oct 25, 2016 | 24.65 | 24.67 | 24.50 | 24.64 | 67,693 | -0.14(-0.56%) |
Oct 24, 2016 | 24.90 | 24.91 | 24.70 | 24.78 | 7,612 | -0.18(-0.74%) |
Oct 21, 2016 | 24.81 | 24.96 | 24.74 | 24.96 | 12,396 | -0.02(-0.06%) |
Oct 20, 2016 | 24.88 | 25.06 | 24.88 | 24.98 | 6,065 | -0.07(-0.28%) |
Oct 19, 2016 | 25.02 | 25.12 | 25.02 | 25.05 | 3,281 | +0.18(+0.74%) |
Oct 18, 2016 | 24.72 | 24.94 | 24.72 | 24.86 | 19,449 | +0.45(+1.86%) |
Oct 17, 2016 | 24.39 | 24.48 | 24.39 | 24.41 | 3,737 | -0.24(-0.97%) |
Oct 14, 2016 | 24.84 | 24.84 | 24.65 | 24.65 | 3,552 | -0.12(-0.50%) |
Oct 13, 2016 | 24.48 | 24.90 | 24.48 | 24.77 | 10,786 | +0.13(+0.53%) |
Oct 12, 2016 | 24.65 | 24.69 | 24.59 | 24.64 | 5,747 | -0.01(-0.03%) |
Oct 11, 2016 | 24.99 | 25.00 | 24.56 | 24.65 | 10,903 | -0.42(-1.66%) |
Oct 10, 2016 | 25.10 | 25.16 | 25.05 | 25.06 | 11,037 | -0.17(-0.67%) |
Oct 07, 2016 | 25.22 | 25.27 | 25.10 | 25.23 | 39,855 | -0.59(-2.29%) |
Oct 06, 2016 | 25.85 | 25.86 | 25.74 | 25.82 | 26,247 | -0.39(-1.49%) |
Oct 05, 2016 | 26.25 | 26.28 | 26.21 | 26.22 | 2,383 | -0.09(-0.35%) |
Oct 04, 2016 | 26.61 | 26.68 | 26.31 | 26.31 | 10,833 | -0.09(-0.35%) |
Oct 03, 2016 | 26.44 | 26.44 | 26.32 | 26.40 | 11,294 | +0.08(+0.32%) |
Sep 30, 2016 | 26.25 | 26.45 | 26.22 | 26.32 | 5,236 | +0.27(+1.03%) |
Sep 29, 2016 | 26.28 | 26.28 | 26.02 | 26.05 | 7,391 | -0.42(-1.58%) |
Sep 28, 2016 | 26.35 | 26.46 | 26.31 | 26.46 | 9,714 | +0.24(+0.92%) |
Sep 27, 2016 | 26.05 | 26.25 | 26.05 | 26.22 | 2,781 | +0.19(+0.74%) |
Sep 26, 2016 | 26.09 | 26.11 | 26.03 | 26.03 | 2,127 | -0.31(-1.19%) |
Sep 23, 2016 | 26.29 | 26.40 | 26.29 | 26.35 | 5,380 | -0.28(-1.04%) |
Sep 22, 2016 | 26.71 | 26.71 | 26.57 | 26.62 | 13,005 | +0.25(+0.93%) |
Sep 21, 2016 | 26.18 | 26.38 | 26.06 | 26.38 | 4,830 | +0.26(+1.00%) |
Sep 20, 2016 | 26.13 | 26.13 | 26.03 | 26.12 | 3,197 | +0.06(+0.23%) |
Sep 19, 2016 | 26.12 | 26.17 | 25.98 | 26.05 | 5,962 | +0.16(+0.62%) |
Sep 16, 2016 | 26.03 | 26.03 | 25.83 | 25.90 | 6,045 | -0.41(-1.56%) |
Sep 15, 2016 | 26.02 | 26.34 | 26.02 | 26.30 | 6,004 | +0.26(+0.99%) |
Sep 14, 2016 | 25.98 | 26.05 | 25.93 | 26.05 | 7,402 | -0.01(-0.03%) |
Sep 13, 2016 | 26.24 | 26.24 | 25.94 | 26.05 | 10,973 | -0.59(-2.22%) |
Sep 12, 2016 | 26.23 | 26.66 | 26.23 | 26.65 | 18,811 | +0.15(+0.57%) |
Sep 09, 2016 | 26.62 | 26.69 | 26.43 | 26.49 | 32,598 | -0.71(-2.62%) |
Sep 08, 2016 | 27.24 | 27.29 | 27.12 | 27.21 | 49,176 | -0.02(-0.06%) |
Sep 07, 2016 | 27.28 | 27.34 | 27.11 | 27.22 | 35,851 | -0.23(-0.83%) |
Sep 06, 2016 | 27.33 | 27.48 | 27.31 | 27.45 | 12,647 | +0.12(+0.44%) |
Sep 02, 2016 | 27.25 | 27.33 | 27.33 | 27.33 | 56,262 | +0.37(+1.38%) |