Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.94 | 25.11 | 24.59 | 25.06 | 397,819 | +0.31(+1.25%) |
Nov 29, 2016 | 24.90 | 25.10 | 24.62 | 24.75 | 179,149 | -0.04(-0.16%) |
Nov 28, 2016 | 24.90 | 25.06 | 24.62 | 24.79 | 158,468 | -0.25(-1.00%) |
Nov 25, 2016 | 24.83 | 25.06 | 24.68 | 25.04 | 61,071 | +0.17(+0.68%) |
Nov 23, 2016 | 24.87 | 24.87 | 24.87 | 0 | +0.01(+0.04%) | |
Nov 22, 2016 | 24.98 | 25.00 | 24.42 | 24.86 | 233,985 | -0.12(-0.48%) |
Nov 21, 2016 | 24.94 | 25.00 | 24.44 | 24.98 | 182,738 | +0.04(+0.16%) |
Nov 18, 2016 | 24.84 | 25.00 | 24.65 | 24.94 | 289,547 | +0.13(+0.52%) |
Nov 17, 2016 | 24.35 | 24.83 | 24.33 | 24.81 | 193,824 | +0.46(+1.89%) |
Nov 16, 2016 | 24.29 | 24.35 | 23.63 | 24.35 | 170,130 | +0.06(+0.25%) |
Nov 15, 2016 | 23.84 | 24.35 | 22.68 | 24.29 | 383,103 | +0.44(+1.84%) |
Nov 14, 2016 | 24.47 | 24.87 | 23.45 | 23.85 | 318,986 | -0.45(-1.85%) |
Nov 11, 2016 | 23.70 | 24.48 | 22.34 | 24.30 | 368,892 | +0.60(+2.53%) |
Nov 10, 2016 | 23.54 | 23.84 | 23.22 | 23.70 | 377,356 | +0.33(+1.41%) |
Nov 09, 2016 | 22.21 | 23.41 | 21.94 | 23.37 | 284,885 | +0.88(+3.91%) |
Nov 08, 2016 | 22.20 | 22.67 | 22.16 | 22.49 | 148,904 | +0.12(+0.54%) |
Nov 07, 2016 | 22.54 | 22.64 | 21.93 | 22.37 | 199,918 | +0.16(+0.72%) |
Nov 04, 2016 | 22.19 | 22.60 | 22.14 | 22.21 | 208,212 | +0.01(+0.05%) |
Nov 03, 2016 | 21.95 | 22.81 | 21.61 | 22.20 | 375,061 | +0.22(+1.00%) |
Nov 02, 2016 | 22.21 | 22.69 | 21.89 | 21.98 | 289,312 | -0.32(-1.43%) |
Nov 01, 2016 | 22.80 | 22.90 | 22.22 | 22.30 | 239,145 | -0.39(-1.72%) |
Oct 31, 2016 | 22.65 | 22.96 | 22.42 | 22.69 | 204,667 | +0.02(+0.09%) |
Oct 28, 2016 | 22.46 | 23.02 | 22.45 | 22.67 | 148,869 | +0.23(+1.02%) |
Oct 27, 2016 | 22.79 | 22.90 | 22.34 | 22.44 | 193,413 | -0.21(-0.93%) |
Oct 26, 2016 | 22.71 | 23.10 | 22.64 | 22.65 | 130,318 | -0.12(-0.53%) |
Oct 25, 2016 | 23.03 | 23.07 | 22.64 | 22.77 | 131,162 | -0.11(-0.48%) |
Oct 24, 2016 | 22.90 | 23.29 | 22.86 | 22.88 | 167,069 | +0.18(+0.79%) |
Oct 21, 2016 | 22.28 | 22.83 | 22.25 | 22.70 | 135,503 | +0.23(+1.02%) |
Oct 20, 2016 | 22.52 | 22.69 | 22.20 | 22.47 | 174,615 | -0.13(-0.58%) |
Oct 19, 2016 | 22.47 | 22.70 | 22.38 | 22.60 | 162,374 | +0.22(+0.98%) |
Oct 18, 2016 | 22.25 | 22.58 | 22.23 | 22.38 | 182,316 | +0.34(+1.54%) |
Oct 17, 2016 | 22.10 | 22.52 | 22.03 | 22.04 | 237,350 | -0.11(-0.50%) |
Oct 14, 2016 | 22.14 | 22.25 | 21.93 | 22.15 | 184,622 | +0.03(+0.14%) |
Oct 13, 2016 | 22.36 | 22.37 | 22.05 | 22.12 | 307,364 | -0.36(-1.60%) |
Oct 12, 2016 | 22.31 | 22.64 | 22.07 | 22.48 | 191,618 | +0.24(+1.08%) |
Oct 11, 2016 | 22.78 | 22.85 | 22.18 | 22.24 | 195,229 | -0.65(-2.84%) |
Oct 10, 2016 | 22.87 | 23.07 | 22.87 | 22.89 | 137,624 | +0.20(+0.88%) |
Oct 07, 2016 | 23.15 | 23.15 | 22.60 | 22.69 | 186,044 | -0.50(-2.16%) |
Oct 06, 2016 | 23.13 | 23.26 | 22.90 | 23.19 | 191,538 | +0.08(+0.35%) |
Oct 05, 2016 | 22.85 | 23.36 | 22.72 | 23.11 | 300,959 | +0.33(+1.45%) |
Oct 04, 2016 | 22.93 | 22.97 | 22.70 | 22.78 | 370,868 | -0.15(-0.65%) |
Oct 03, 2016 | 23.23 | 23.30 | 22.87 | 22.93 | 243,913 | -0.38(-1.63%) |
Sep 30, 2016 | 23.17 | 23.47 | 23.12 | 23.31 | 327,232 | +0.02(+0.09%) |
Sep 29, 2016 | 23.40 | 23.59 | 22.25 | 23.29 | 309,595 | -0.13(-0.56%) |
Sep 28, 2016 | 23.40 | 23.50 | 23.00 | 23.42 | 480,570 | +0.10(+0.43%) |
Sep 27, 2016 | 22.75 | 23.34 | 22.67 | 23.32 | 391,709 | +0.63(+2.78%) |
Sep 26, 2016 | 23.13 | 23.13 | 22.63 | 22.69 | 367,380 | -0.48(-2.07%) |
Sep 23, 2016 | 23.30 | 23.51 | 23.09 | 23.17 | 275,390 | -0.21(-0.90%) |
Sep 22, 2016 | 23.49 | 23.57 | 23.21 | 23.38 | 291,977 | +0.06(+0.26%) |
Sep 21, 2016 | 22.96 | 23.32 | 22.96 | 23.32 | 189,438 | +0.36(+1.57%) |
Sep 20, 2016 | 23.31 | 23.37 | 22.96 | 22.96 | 156,764 | -0.16(-0.69%) |
Sep 19, 2016 | 23.31 | 23.51 | 23.01 | 23.12 | 229,816 | -0.20(-0.86%) |
Sep 16, 2016 | 22.85 | 23.47 | 22.77 | 23.32 | 427,020 | +0.39(+1.70%) |
Sep 15, 2016 | 22.77 | 23.02 | 22.61 | 22.93 | 259,731 | +0.05(+0.22%) |
Sep 14, 2016 | 23.24 | 23.31 | 22.86 | 22.88 | 207,700 | -0.43(-1.84%) |
Sep 13, 2016 | 23.70 | 23.72 | 22.83 | 23.31 | 279,436 | -0.60(-2.51%) |
Sep 12, 2016 | 23.01 | 23.91 | 22.68 | 23.91 | 385,978 | +0.68(+2.93%) |
Sep 09, 2016 | 23.61 | 23.71 | 23.21 | 23.23 | 336,114 | -0.42(-1.78%) |
Sep 08, 2016 | 23.70 | 23.85 | 23.58 | 23.65 | 292,741 | -0.05(-0.21%) |
Sep 07, 2016 | 23.62 | 23.88 | 23.57 | 23.70 | 261,142 | -0.03(-0.11%) |
Sep 06, 2016 | 23.81 | 23.95 | 23.64 | 23.73 | 255,957 | -0.25(-1.06%) |
Sep 02, 2016 | 23.37 | 23.98 | 23.98 | 23.98 | 591,700 | +0.67(+2.87%) |