Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.19 | 26.19 | 25.99 | 25.99 | 3,248 | -0.16(-0.60%) |
Nov 29, 2016 | 26.17 | 26.18 | 26.13 | 26.15 | 1,993 | -0.09(-0.34%) |
Nov 28, 2016 | 26.23 | 26.23 | 26.23 | 26.23 | 1,106 | -0.18(-0.67%) |
Nov 25, 2016 | 26.08 | 26.41 | 26.06 | 26.41 | 2,915 | +0.33(+1.25%) |
Nov 23, 2016 | 26.09 | 26.09 | 26.09 | 0 | -0.14(-0.53%) | |
Nov 22, 2016 | 26.24 | 26.24 | 25.87 | 26.22 | 6,727 | +0.24(+0.94%) |
Nov 21, 2016 | 25.84 | 26.18 | 25.78 | 25.98 | 2,309 | +0.14(+0.55%) |
Nov 18, 2016 | 26.11 | 26.11 | 25.84 | 25.84 | 2,144 | -0.35(-1.35%) |
Nov 17, 2016 | 26.04 | 26.24 | 25.86 | 26.19 | 1,752 | -0.10(-0.38%) |
Nov 16, 2016 | 26.14 | 26.32 | 26.14 | 26.29 | 10,426 | +0.13(+0.48%) |
Nov 15, 2016 | 26.33 | 26.33 | 26.17 | 26.17 | 2,145 | +0.34(+1.31%) |
Nov 14, 2016 | 25.84 | 26.19 | 25.75 | 25.83 | 2,149 | -0.02(-0.08%) |
Nov 11, 2016 | 25.91 | 26.17 | 25.82 | 25.85 | 6,387 | -0.60(-2.27%) |
Nov 10, 2016 | 26.45 | 26.46 | 26.45 | 26.45 | 2,635 | -0.48(-1.79%) |
Nov 09, 2016 | 26.93 | 27.09 | 26.93 | 767 | -0.15(-0.56%) | |
Nov 07, 2016 | 27.09 | 41 | +0.07(+0.26%) | |||
Nov 04, 2016 | 26.88 | 27.02 | 26.88 | 27.02 | 1,092 | -0.00(-0.01%) |
Nov 03, 2016 | 26.98 | 27.02 | 26.98 | 27.02 | 1,637 | -0.05(-0.20%) |
Nov 02, 2016 | 26.97 | 27.75 | 26.97 | 27.07 | 7,913 | -0.21(-0.76%) |
Nov 01, 2016 | 27.44 | 27.44 | 27.28 | 27.28 | 1,109 | -0.27(-0.97%) |
Oct 31, 2016 | 26.75 | 27.70 | 26.48 | 27.55 | 4,890 | +0.20(+0.72%) |
Oct 28, 2016 | 27.56 | 27.56 | 27.12 | 27.35 | 8,043 | +0.02(+0.07%) |
Oct 27, 2016 | 27.55 | 27.55 | 27.33 | 27.33 | 1,225 | -0.24(-0.86%) |
Oct 26, 2016 | 27.64 | 27.64 | 27.57 | 27.57 | 714 | +0.06(+0.22%) |
Oct 25, 2016 | 27.48 | 27.69 | 27.48 | 27.51 | 2,990 | +0.10(+0.36%) |
Oct 24, 2016 | 27.67 | 27.67 | 27.41 | 27.41 | 2,229 | +0.05(+0.18%) |
Oct 21, 2016 | 27.56 | 27.56 | 27.36 | 27.36 | 714 | -0.04(-0.14%) |
Oct 20, 2016 | 27.66 | 27.66 | 27.39 | 27.40 | 929 | -0.09(-0.33%) |
Oct 19, 2016 | 27.64 | 27.69 | 27.49 | 27.49 | 2,337 | +0.10(+0.36%) |
Oct 18, 2016 | 27.58 | 27.60 | 27.39 | 27.39 | 3,128 | +0.06(+0.22%) |
Oct 17, 2016 | 27.28 | 27.50 | 27.28 | 27.33 | 1,623 | +0.05(+0.18%) |
Oct 14, 2016 | 27.34 | 27.58 | 27.28 | 27.28 | 1,664 | -0.22(-0.79%) |
Oct 13, 2016 | 27.47 | 27.50 | 27.45 | 27.50 | 4,679 | -0.03(-0.11%) |
Oct 12, 2016 | 27.47 | 28.41 | 27.47 | 27.53 | 28,954 | +0.11(+0.40%) |
Oct 11, 2016 | 27.55 | 27.55 | 27.42 | 27.42 | 1,517 | -0.29(-1.03%) |
Oct 10, 2016 | 27.37 | 27.73 | 27.37 | 27.70 | 602 | +0.19(+0.68%) |
Oct 07, 2016 | 27.65 | 27.76 | 27.52 | 27.52 | 1,679 | -0.22(-0.78%) |
Oct 06, 2016 | 27.54 | 27.73 | 27.52 | 27.73 | 1,670 | -0.05(-0.18%) |
Oct 05, 2016 | 27.26 | 28.05 | 27.26 | 27.78 | 4,634 | +0.17(+0.61%) |
Oct 04, 2016 | 27.66 | 28.09 | 27.61 | 27.61 | 7,154 | -0.33(-1.16%) |
Oct 03, 2016 | 27.48 | 27.94 | 27.48 | 27.94 | 5,354 | +0.13(+0.46%) |
Sep 30, 2016 | 27.37 | 27.82 | 27.37 | 27.81 | 2,812 | +0.33(+1.20%) |
Sep 29, 2016 | 27.47 | 27.52 | 27.47 | 27.48 | 833 | +0.16(+0.60%) |
Sep 28, 2016 | 27.34 | 27.34 | 27.32 | 27.32 | 826 | -0.01(-0.04%) |
Sep 27, 2016 | 27.33 | 27.33 | 27.33 | 27.33 | 78 | +0.00(+0.00%) |
Sep 26, 2016 | 27.33 | 27.33 | 27.33 | 27.33 | 1,133 | -0.31(-1.13%) |
Sep 23, 2016 | 27.58 | 27.87 | 27.58 | 27.64 | 1,023 | +0.17(+0.60%) |
Sep 22, 2016 | 27.48 | 27.48 | 27.48 | 27.48 | 985 | +0.31(+1.15%) |
Sep 21, 2016 | 27.16 | 27.16 | 27.16 | 27.16 | 1,088 | +0.05(+0.18%) |
Sep 20, 2016 | 27.06 | 27.12 | 27.06 | 27.11 | 3,423 | +0.19(+0.72%) |
Sep 19, 2016 | 26.87 | 26.93 | 26.87 | 26.92 | 1,886 | +0.03(+0.11%) |
Sep 16, 2016 | 26.87 | 26.94 | 26.87 | 26.89 | 1,713 | -0.15(-0.54%) |
Sep 14, 2016 | 26.97 | 27.07 | 26.97 | 27.04 | 65 | +0.06(+0.22%) |
Sep 13, 2016 | 27.17 | 27.32 | 26.98 | 26.98 | 3,972 | -0.13(-0.47%) |
Sep 12, 2016 | 26.95 | 27.10 | 26.95 | 27.10 | 2,555 | +0.11(+0.40%) |
Sep 09, 2016 | 26.98 | 27.33 | 26.98 | 27.00 | 2,125 | -0.22(-0.83%) |
Sep 08, 2016 | 27.29 | 27.30 | 27.21 | 27.22 | 1,932 | -0.08(-0.29%) |
Sep 07, 2016 | 27.30 | 27.30 | 27.30 | 27.30 | 316 | +0.21(+0.79%) |
Sep 06, 2016 | 26.84 | 27.08 | 26.77 | 27.08 | 1,249 | +0.11(+0.40%) |
Sep 02, 2016 | 26.87 | 26.98 | 26.98 | 26.98 | 11,360 | +0.11(+0.40%) |