Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.46 | 24.49 | 24.04 | 24.31 | 224,504 | -0.07(-0.28%) |
Nov 29, 2016 | 24.25 | 24.51 | 24.08 | 24.38 | 363,608 | +0.26(+1.08%) |
Nov 28, 2016 | 24.23 | 24.48 | 23.98 | 24.12 | 216,502 | -0.08(-0.34%) |
Nov 25, 2016 | 24.05 | 24.21 | 23.83 | 24.20 | 85,719 | +0.12(+0.48%) |
Nov 23, 2016 | 24.08 | 24.08 | 24.08 | 0 | -0.09(-0.37%) | |
Nov 22, 2016 | 24.09 | 24.25 | 23.90 | 24.17 | 173,498 | +0.25(+1.03%) |
Nov 21, 2016 | 23.70 | 24.00 | 23.70 | 23.93 | 232,659 | +0.41(+1.74%) |
Nov 18, 2016 | 23.18 | 23.54 | 23.18 | 23.52 | 241,339 | +0.37(+1.59%) |
Nov 17, 2016 | 22.86 | 23.61 | 22.86 | 23.15 | 320,636 | +0.35(+1.52%) |
Nov 16, 2016 | 22.34 | 22.92 | 22.18 | 22.80 | 335,898 | +0.29(+1.28%) |
Nov 15, 2016 | 22.71 | 23.16 | 22.15 | 22.52 | 756,304 | +0.01(+0.03%) |
Nov 14, 2016 | 23.71 | 23.89 | 22.43 | 22.51 | 966,211 | -0.95(-4.04%) |
Nov 11, 2016 | 23.63 | 23.80 | 23.08 | 23.46 | 388,815 | -0.04(-0.17%) |
Nov 10, 2016 | 25.21 | 25.65 | 23.24 | 23.50 | 639,988 | -1.50(-6.01%) |
Nov 09, 2016 | 23.85 | 25.19 | 23.38 | 25.00 | 399,537 | +0.92(+3.83%) |
Nov 08, 2016 | 24.25 | 24.25 | 24.05 | 24.08 | 167,295 | -0.21(-0.85%) |
Nov 07, 2016 | 24.46 | 24.59 | 24.19 | 24.29 | 163,005 | +0.25(+1.06%) |
Nov 04, 2016 | 23.70 | 24.30 | 23.67 | 24.03 | 144,909 | +0.15(+0.64%) |
Nov 03, 2016 | 24.10 | 24.41 | 23.80 | 23.88 | 218,083 | -0.05(-0.22%) |
Nov 02, 2016 | 24.10 | 24.19 | 23.93 | 23.93 | 240,401 | -0.17(-0.72%) |
Nov 01, 2016 | 24.85 | 24.85 | 23.86 | 24.11 | 136,391 | -0.73(-2.96%) |
Oct 31, 2016 | 24.60 | 25.09 | 24.29 | 24.84 | 262,764 | +0.25(+1.01%) |
Oct 28, 2016 | 24.57 | 25.17 | 23.95 | 24.59 | 127,351 | +0.14(+0.57%) |
Oct 27, 2016 | 25.15 | 25.15 | 24.42 | 24.45 | 176,729 | -0.52(-2.09%) |
Oct 26, 2016 | 24.83 | 25.22 | 24.68 | 24.97 | 135,767 | +0.03(+0.13%) |
Oct 25, 2016 | 25.45 | 25.45 | 24.77 | 24.94 | 126,559 | -0.50(-1.97%) |
Oct 24, 2016 | 25.61 | 25.71 | 25.20 | 25.44 | 115,756 | +0.01(+0.03%) |
Oct 21, 2016 | 25.56 | 25.57 | 24.97 | 25.43 | 211,904 | -0.38(-1.48%) |
Oct 20, 2016 | 25.90 | 26.43 | 25.80 | 25.82 | 284,539 | -0.07(-0.26%) |
Oct 19, 2016 | 25.88 | 25.97 | 25.54 | 25.88 | 190,138 | +0.11(+0.44%) |
Oct 18, 2016 | 25.99 | 26.00 | 25.73 | 25.77 | 138,255 | +0.09(+0.34%) |
Oct 17, 2016 | 25.92 | 25.94 | 25.66 | 25.68 | 96,108 | -0.25(-0.95%) |
Oct 14, 2016 | 26.26 | 26.38 | 25.91 | 25.93 | 106,365 | -0.01(-0.05%) |
Oct 13, 2016 | 25.92 | 26.06 | 25.67 | 25.94 | 179,788 | -0.27(-1.04%) |
Oct 12, 2016 | 26.36 | 26.72 | 25.90 | 26.22 | 268,022 | -0.25(-0.96%) |
Oct 11, 2016 | 27.15 | 27.17 | 26.04 | 26.47 | 274,168 | -0.71(-2.63%) |
Oct 10, 2016 | 27.68 | 27.78 | 26.74 | 27.19 | 280,644 | -0.32(-1.17%) |
Oct 07, 2016 | 27.69 | 27.73 | 26.99 | 27.51 | 311,747 | -0.23(-0.84%) |
Oct 06, 2016 | 28.25 | 28.25 | 27.60 | 27.74 | 285,952 | -0.49(-1.73%) |
Oct 05, 2016 | 28.54 | 28.60 | 27.95 | 28.23 | 216,037 | -0.14(-0.49%) |
Oct 04, 2016 | 28.75 | 28.75 | 28.18 | 28.37 | 88,061 | -0.28(-0.98%) |
Oct 03, 2016 | 28.59 | 28.80 | 28.47 | 28.65 | 105,105 | +0.09(+0.30%) |
Sep 30, 2016 | 28.88 | 28.88 | 28.45 | 28.56 | 130,252 | -0.06(-0.21%) |
Sep 29, 2016 | 28.68 | 28.86 | 28.50 | 28.62 | 109,106 | -0.17(-0.60%) |
Sep 28, 2016 | 28.78 | 28.84 | 28.47 | 28.80 | 98,534 | +0.15(+0.54%) |
Sep 27, 2016 | 28.49 | 28.84 | 28.44 | 28.64 | 105,633 | +0.15(+0.54%) |
Sep 26, 2016 | 28.54 | 28.67 | 28.41 | 28.49 | 146,717 | -0.21(-0.74%) |
Sep 23, 2016 | 28.45 | 28.85 | 28.33 | 28.70 | 167,241 | +0.07(+0.26%) |
Sep 22, 2016 | 28.45 | 28.74 | 28.27 | 28.63 | 112,068 | +0.47(+1.66%) |
Sep 21, 2016 | 28.05 | 28.39 | 27.79 | 28.16 | 88,997 | +0.26(+0.93%) |
Sep 20, 2016 | 28.48 | 28.76 | 27.84 | 27.90 | 90,058 | -0.37(-1.32%) |
Sep 19, 2016 | 27.80 | 28.63 | 27.80 | 28.27 | 260,068 | +0.51(+1.85%) |
Sep 16, 2016 | 27.88 | 27.92 | 27.66 | 27.76 | 245,518 | -0.14(-0.50%) |
Sep 15, 2016 | 27.96 | 28.08 | 27.39 | 27.90 | 172,282 | +0.01(+0.02%) |
Sep 14, 2016 | 27.41 | 28.25 | 27.15 | 27.89 | 319,302 | +0.30(+1.09%) |
Sep 13, 2016 | 27.25 | 27.81 | 26.68 | 27.59 | 331,941 | +0.01(+0.02%) |
Sep 12, 2016 | 26.80 | 27.67 | 26.80 | 27.59 | 268,128 | +0.51(+1.90%) |
Sep 09, 2016 | 28.29 | 28.36 | 27.05 | 27.07 | 247,008 | -1.40(-4.93%) |
Sep 08, 2016 | 28.58 | 28.66 | 28.11 | 28.47 | 187,503 | -0.13(-0.47%) |
Sep 07, 2016 | 28.77 | 28.77 | 28.17 | 28.61 | 110,950 | -0.18(-0.63%) |
Sep 06, 2016 | 28.29 | 29.04 | 27.95 | 28.79 | 289,363 | +0.54(+1.92%) |
Sep 02, 2016 | 28.24 | 28.25 | 28.25 | 28.25 | 59,570 | +0.14(+0.50%) |