Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.09 | 27.31 | 26.09 | 27.06 | 2,182,342 | +1.06(+4.08%) |
Nov 29, 2016 | 25.85 | 26.28 | 25.64 | 26.00 | 279,511 | +0.21(+0.81%) |
Nov 28, 2016 | 25.99 | 26.18 | 25.78 | 25.79 | 487,516 | -0.22(-0.85%) |
Nov 25, 2016 | 26.39 | 26.50 | 25.93 | 26.01 | 185,536 | -0.42(-1.59%) |
Nov 24, 2016 | 26.51 | 26.51 | 26.32 | 26.43 | 122,686 | -0.08(-0.30%) |
Nov 23, 2016 | 26.60 | 26.85 | 26.35 | 26.51 | 868,807 | -0.23(-0.86%) |
Nov 22, 2016 | 26.73 | 26.74 | 26.38 | 26.74 | 263,638 | -0.01(-0.04%) |
Nov 21, 2016 | 25.99 | 26.77 | 25.99 | 26.75 | 325,561 | +0.81(+3.12%) |
Nov 18, 2016 | 26.13 | 26.30 | 25.79 | 25.94 | 164,125 | -0.29(-1.11%) |
Nov 17, 2016 | 25.89 | 26.32 | 25.74 | 26.23 | 333,577 | +0.37(+1.43%) |
Nov 16, 2016 | 25.63 | 25.88 | 25.62 | 25.86 | 550,027 | +0.13(+0.51%) |
Nov 15, 2016 | 25.33 | 25.89 | 25.33 | 25.73 | 354,582 | +0.10(+0.39%) |
Nov 14, 2016 | 25.60 | 26.18 | 25.41 | 25.63 | 475,262 | +0.19(+0.75%) |
Nov 11, 2016 | 25.46 | 25.46 | 24.93 | 25.44 | 213,135 | +0.09(+0.36%) |
Nov 10, 2016 | 25.53 | 25.82 | 25.29 | 25.35 | 576,503 | -0.09(-0.35%) |
Nov 09, 2016 | 23.83 | 26.05 | 23.55 | 25.44 | 1,102,912 | +1.46(+6.09%) |
Nov 08, 2016 | 23.80 | 24.21 | 23.64 | 23.98 | 242,083 | +0.08(+0.33%) |
Nov 07, 2016 | 24.11 | 24.31 | 23.89 | 23.90 | 274,046 | +0.04(+0.17%) |
Nov 04, 2016 | 23.70 | 24.12 | 23.68 | 23.86 | 244,564 | +0.11(+0.46%) |
Nov 03, 2016 | 23.86 | 23.87 | 23.54 | 23.75 | 274,708 | -0.13(-0.54%) |
Nov 02, 2016 | 23.90 | 23.92 | 23.72 | 23.88 | 413,212 | -0.12(-0.50%) |
Nov 01, 2016 | 23.91 | 24.18 | 23.67 | 24.00 | 980,685 | -0.96(-3.85%) |
Oct 31, 2016 | 24.63 | 24.98 | 24.49 | 24.96 | 344,348 | +0.38(+1.55%) |
Oct 28, 2016 | 24.52 | 24.79 | 24.42 | 24.58 | 232,249 | +0.01(+0.04%) |
Oct 27, 2016 | 24.24 | 24.69 | 24.14 | 24.57 | 468,965 | +0.42(+1.74%) |
Oct 26, 2016 | 24.71 | 24.83 | 24.02 | 24.15 | 572,262 | -0.62(-2.50%) |
Oct 25, 2016 | 24.86 | 25.15 | 24.74 | 24.77 | 712,704 | -0.13(-0.52%) |
Oct 24, 2016 | 25.18 | 25.23 | 24.82 | 24.90 | 448,577 | -0.26(-1.03%) |
Oct 21, 2016 | 25.27 | 25.27 | 24.97 | 25.16 | 290,447 | -0.14(-0.55%) |
Oct 20, 2016 | 25.23 | 25.38 | 25.19 | 25.30 | 348,895 | -0.05(-0.20%) |
Oct 19, 2016 | 25.60 | 25.64 | 25.33 | 25.35 | 494,304 | -0.23(-0.90%) |
Oct 18, 2016 | 25.25 | 25.65 | 25.06 | 25.58 | 844,059 | +0.54(+2.16%) |
Oct 17, 2016 | 24.92 | 25.16 | 24.65 | 25.04 | 533,311 | +0.06(+0.24%) |
Oct 14, 2016 | 25.17 | 25.37 | 24.95 | 24.98 | 720,378 | -0.14(-0.56%) |
Oct 13, 2016 | 25.16 | 25.46 | 25.04 | 25.12 | 969,399 | -0.27(-1.06%) |
Oct 12, 2016 | 25.47 | 25.70 | 25.35 | 25.39 | 895,575 | -0.08(-0.31%) |
Oct 11, 2016 | 25.50 | 25.72 | 25.34 | 25.47 | 1,026,417 | +0.01(+0.04%) |
Oct 07, 2016 | 25.46 | 25.46 | 25.46 | 0 | -0.31(-1.20%) | |
Oct 06, 2016 | 25.16 | 26.30 | 25.16 | 25.77 | 1,187,721 | +0.59(+2.34%) |
Oct 05, 2016 | 24.25 | 25.21 | 24.07 | 25.18 | 1,278,839 | +0.89(+3.66%) |
Oct 04, 2016 | 24.53 | 24.55 | 24.19 | 24.29 | 626,948 | -0.22(-0.90%) |
Oct 03, 2016 | 24.37 | 24.58 | 24.22 | 24.51 | 191,995 | +0.11(+0.45%) |
Sep 30, 2016 | 24.56 | 24.69 | 24.40 | 24.40 | 956,516 | -0.22(-0.89%) |
Sep 29, 2016 | 24.12 | 24.65 | 24.05 | 24.62 | 522,062 | +0.43(+1.78%) |
Sep 28, 2016 | 24.12 | 24.36 | 23.94 | 24.19 | 210,852 | +0.11(+0.46%) |
Sep 27, 2016 | 24.25 | 24.25 | 23.84 | 24.08 | 296,243 | -0.41(-1.67%) |
Sep 26, 2016 | 24.59 | 24.79 | 24.47 | 24.49 | 279,580 | -0.17(-0.69%) |
Sep 23, 2016 | 25.04 | 25.11 | 24.59 | 24.66 | 252,715 | -0.49(-1.95%) |
Sep 22, 2016 | 24.87 | 25.46 | 24.74 | 25.15 | 543,922 | +0.45(+1.82%) |
Sep 21, 2016 | 24.22 | 24.78 | 24.16 | 24.70 | 1,050,164 | +0.50(+2.07%) |
Sep 20, 2016 | 24.03 | 24.27 | 23.90 | 24.20 | 273,499 | +0.24(+1.00%) |
Sep 19, 2016 | 24.10 | 24.12 | 23.71 | 23.96 | 388,349 | +0.00(+0.00%) |
Sep 16, 2016 | 23.83 | 24.11 | 23.83 | 23.96 | 560,013 | +0.66(+2.83%) |
Sep 15, 2016 | 23.34 | 23.64 | 23.15 | 23.30 | 185,567 | -0.06(-0.26%) |
Sep 14, 2016 | 22.87 | 23.45 | 22.82 | 23.36 | 327,748 | +0.44(+1.92%) |
Sep 13, 2016 | 22.96 | 23.20 | 22.75 | 22.92 | 534,790 | -0.31(-1.33%) |
Sep 12, 2016 | 23.00 | 23.35 | 22.98 | 23.23 | 158,652 | +0.01(+0.04%) |
Sep 09, 2016 | 23.50 | 23.68 | 23.04 | 23.22 | 193,347 | -0.52(-2.19%) |
Sep 08, 2016 | 23.53 | 23.89 | 23.44 | 23.74 | 291,960 | +0.22(+0.94%) |
Sep 07, 2016 | 23.40 | 23.63 | 23.30 | 23.52 | 295,096 | +0.05(+0.21%) |
Sep 06, 2016 | 23.63 | 23.73 | 23.28 | 23.47 | 504,971 | -0.18(-0.76%) |
Sep 02, 2016 | 23.65 | 23.65 | 23.65 | 0 | +0.17(+0.72%) |