Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.33 | 27.33 | 26.81 | 26.85 | 209,495 | -0.17(-0.64%) |
Nov 29, 2016 | 27.08 | 27.71 | 26.96 | 27.02 | 173,260 | -0.07(-0.27%) |
Nov 28, 2016 | 27.50 | 27.61 | 26.94 | 27.10 | 88,270 | -0.50(-1.82%) |
Nov 25, 2016 | 27.28 | 27.78 | 26.93 | 27.60 | 86,186 | +0.29(+1.07%) |
Nov 23, 2016 | 27.31 | 27.31 | 27.31 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 27.40 | 27.55 | 27.10 | 27.33 | 111,109 | -0.05(-0.17%) |
Nov 21, 2016 | 27.13 | 27.43 | 26.72 | 27.37 | 75,291 | +0.02(+0.07%) |
Nov 18, 2016 | 27.35 | 27.44 | 27.12 | 27.35 | 219,426 | -0.03(-0.10%) |
Nov 17, 2016 | 27.30 | 27.54 | 27.28 | 27.38 | 190,752 | +0.06(+0.23%) |
Nov 16, 2016 | 27.35 | 28.11 | 27.14 | 27.32 | 176,703 | +0.15(+0.57%) |
Nov 15, 2016 | 27.14 | 27.39 | 26.92 | 27.16 | 243,112 | +0.01(+0.03%) |
Nov 14, 2016 | 27.17 | 27.35 | 26.88 | 27.15 | 207,974 | +0.18(+0.68%) |
Nov 11, 2016 | 26.81 | 27.43 | 26.57 | 26.97 | 144,902 | +0.19(+0.71%) |
Nov 10, 2016 | 26.43 | 27.37 | 26.09 | 26.78 | 316,745 | +0.64(+2.44%) |
Nov 09, 2016 | 25.18 | 26.25 | 25.00 | 26.14 | 128,845 | +0.98(+3.88%) |
Nov 08, 2016 | 24.99 | 25.32 | 24.48 | 25.16 | 75,458 | -0.04(-0.14%) |
Nov 07, 2016 | 25.03 | 25.37 | 24.87 | 25.20 | 70,158 | +0.59(+2.41%) |
Nov 04, 2016 | 24.61 | 24.78 | 24.47 | 24.61 | 61,946 | -0.03(-0.11%) |
Nov 03, 2016 | 24.35 | 24.93 | 24.35 | 24.64 | 78,076 | +0.39(+1.62%) |
Nov 02, 2016 | 24.75 | 25.03 | 24.20 | 24.24 | 71,451 | -0.83(-3.31%) |
Nov 01, 2016 | 24.62 | 25.27 | 23.88 | 25.07 | 90,412 | -0.04(-0.14%) |
Oct 31, 2016 | 25.15 | 25.34 | 24.94 | 25.11 | 71,675 | +0.05(+0.18%) |
Oct 28, 2016 | 24.98 | 25.08 | 24.86 | 25.06 | 54,536 | +0.16(+0.66%) |
Oct 27, 2016 | 25.07 | 25.07 | 24.62 | 24.90 | 53,508 | -0.13(-0.51%) |
Oct 26, 2016 | 24.51 | 25.07 | 24.32 | 25.03 | 81,602 | +0.36(+1.44%) |
Oct 25, 2016 | 24.55 | 24.74 | 24.31 | 24.67 | 42,346 | +0.09(+0.37%) |
Oct 24, 2016 | 24.28 | 24.65 | 24.12 | 24.58 | 52,192 | +0.42(+1.74%) |
Oct 21, 2016 | 23.84 | 24.30 | 23.84 | 24.16 | 45,770 | +0.07(+0.30%) |
Oct 20, 2016 | 24.04 | 24.27 | 23.82 | 24.09 | 71,737 | +0.05(+0.19%) |
Oct 19, 2016 | 24.04 | 24.25 | 23.90 | 24.04 | 41,842 | +0.14(+0.57%) |
Oct 18, 2016 | 24.22 | 24.22 | 23.89 | 23.91 | 61,653 | -0.01(-0.04%) |
Oct 17, 2016 | 23.96 | 24.13 | 23.58 | 23.92 | 112,815 | -0.13(-0.53%) |
Oct 14, 2016 | 23.90 | 24.24 | 23.84 | 24.04 | 86,520 | +0.46(+1.93%) |
Oct 13, 2016 | 23.83 | 23.83 | 23.28 | 23.59 | 73,687 | -0.42(-1.75%) |
Oct 12, 2016 | 24.18 | 24.27 | 23.81 | 24.01 | 45,011 | -0.09(-0.38%) |
Oct 11, 2016 | 24.53 | 24.53 | 24.07 | 24.10 | 78,037 | -0.44(-1.78%) |
Oct 10, 2016 | 24.39 | 24.65 | 24.29 | 24.54 | 77,472 | +0.18(+0.75%) |
Oct 07, 2016 | 24.28 | 24.55 | 24.21 | 24.35 | 55,096 | -0.11(-0.45%) |
Oct 06, 2016 | 24.43 | 24.61 | 24.28 | 24.46 | 91,516 | +0.07(+0.30%) |
Oct 05, 2016 | 24.33 | 25.05 | 24.27 | 24.39 | 117,948 | +0.05(+0.19%) |
Oct 04, 2016 | 24.44 | 24.62 | 24.12 | 24.34 | 77,099 | -0.15(-0.63%) |
Oct 03, 2016 | 24.70 | 24.86 | 24.40 | 24.50 | 56,887 | -0.36(-1.47%) |
Sep 30, 2016 | 24.44 | 25.03 | 24.22 | 24.86 | 167,806 | +0.65(+2.67%) |
Sep 29, 2016 | 23.90 | 24.39 | 23.87 | 24.22 | 142,808 | +0.27(+1.14%) |
Sep 28, 2016 | 23.65 | 24.23 | 23.53 | 23.94 | 102,998 | +0.27(+1.16%) |
Sep 27, 2016 | 23.46 | 23.91 | 23.19 | 23.67 | 75,929 | +0.26(+1.09%) |
Sep 26, 2016 | 23.80 | 24.32 | 23.35 | 23.41 | 112,168 | -0.50(-2.10%) |
Sep 23, 2016 | 23.46 | 24.30 | 23.46 | 23.92 | 92,346 | +0.19(+0.81%) |
Sep 22, 2016 | 23.16 | 23.79 | 22.88 | 23.72 | 82,732 | +0.58(+2.52%) |
Sep 21, 2016 | 23.01 | 23.25 | 22.88 | 23.14 | 85,236 | +0.13(+0.55%) |
Sep 20, 2016 | 23.25 | 23.29 | 22.92 | 23.01 | 33,562 | -0.19(-0.83%) |
Sep 19, 2016 | 23.22 | 23.30 | 22.89 | 23.20 | 78,791 | -0.07(-0.31%) |
Sep 16, 2016 | 22.57 | 23.29 | 22.39 | 23.28 | 167,930 | +0.58(+2.57%) |
Sep 15, 2016 | 22.16 | 22.70 | 22.03 | 22.69 | 113,715 | +0.41(+1.84%) |
Sep 14, 2016 | 22.16 | 22.47 | 21.94 | 22.28 | 89,183 | +0.04(+0.16%) |
Sep 13, 2016 | 22.20 | 22.33 | 21.86 | 22.25 | 100,616 | -0.24(-1.05%) |
Sep 12, 2016 | 21.89 | 22.48 | 21.88 | 22.48 | 83,762 | +0.51(+2.32%) |
Sep 09, 2016 | 22.54 | 22.70 | 21.97 | 21.97 | 201,416 | -0.82(-3.60%) |
Sep 08, 2016 | 22.39 | 22.79 | 22.39 | 22.79 | 66,974 | +0.31(+1.38%) |
Sep 07, 2016 | 22.28 | 22.57 | 22.25 | 22.48 | 61,767 | +0.16(+0.69%) |
Sep 06, 2016 | 22.69 | 22.79 | 22.20 | 22.33 | 46,834 | -0.41(-1.80%) |
Sep 02, 2016 | 22.71 | 22.74 | 22.74 | 22.74 | 72,387 | +0.20(+0.89%) |