Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.55 | 26.55 | 25.92 | 25.95 | 36,014 | -0.38(-1.43%) |
Nov 29, 2016 | 26.42 | 26.64 | 26.17 | 26.33 | 41,676 | +0.09(+0.36%) |
Nov 28, 2016 | 25.99 | 26.73 | 25.80 | 26.24 | 64,343 | +0.44(+1.70%) |
Nov 25, 2016 | 25.55 | 25.93 | 25.45 | 25.80 | 22,753 | +0.19(+0.73%) |
Nov 23, 2016 | 25.61 | 25.61 | 25.61 | 0 | +0.16(+0.61%) | |
Nov 22, 2016 | 24.80 | 25.64 | 24.77 | 25.45 | 54,682 | +0.69(+2.78%) |
Nov 21, 2016 | 24.64 | 24.77 | 24.58 | 24.77 | 43,955 | +0.13(+0.51%) |
Nov 18, 2016 | 24.33 | 24.66 | 23.85 | 24.64 | 45,191 | +0.25(+1.03%) |
Nov 17, 2016 | 24.48 | 24.70 | 23.86 | 24.39 | 47,504 | +0.00(+0.00%) |
Nov 16, 2016 | 23.67 | 24.39 | 23.46 | 24.39 | 69,449 | +0.78(+3.31%) |
Nov 15, 2016 | 23.70 | 23.77 | 23.46 | 23.61 | 31,257 | -0.19(-0.79%) |
Nov 14, 2016 | 23.89 | 23.95 | 23.61 | 23.80 | 78,942 | +0.13(+0.53%) |
Nov 11, 2016 | 22.42 | 23.83 | 22.42 | 23.67 | 85,532 | +1.13(+4.99%) |
Nov 10, 2016 | 22.64 | 22.67 | 22.50 | 22.55 | 75,214 | +0.06(+0.28%) |
Nov 09, 2016 | 21.98 | 22.70 | 21.52 | 22.48 | 54,366 | +0.16(+0.70%) |
Nov 08, 2016 | 21.51 | 22.51 | 21.20 | 22.33 | 33,750 | +0.72(+3.33%) |
Nov 07, 2016 | 21.76 | 21.83 | 21.33 | 21.61 | 58,875 | +0.13(+0.58%) |
Nov 04, 2016 | 21.80 | 21.94 | 21.45 | 21.48 | 45,901 | -0.34(-1.58%) |
Nov 03, 2016 | 21.83 | 21.98 | 21.61 | 21.83 | 34,489 | +0.00(+0.00%) |
Nov 02, 2016 | 21.89 | 21.92 | 21.51 | 21.83 | 49,274 | -0.12(-0.57%) |
Nov 01, 2016 | 21.45 | 21.95 | 21.42 | 21.95 | 72,200 | +0.47(+2.18%) |
Oct 31, 2016 | 21.86 | 21.95 | 21.48 | 21.48 | 49,943 | -0.41(-1.86%) |
Oct 28, 2016 | 21.92 | 22.08 | 21.73 | 21.89 | 56,495 | -0.09(-0.43%) |
Oct 27, 2016 | 22.58 | 22.58 | 21.96 | 21.98 | 55,077 | -0.59(-2.63%) |
Oct 26, 2016 | 22.55 | 22.70 | 22.30 | 22.58 | 41,201 | -0.13(-0.55%) |
Oct 25, 2016 | 22.61 | 22.76 | 22.27 | 22.70 | 44,786 | +0.00(+0.00%) |
Oct 24, 2016 | 22.92 | 23.14 | 22.51 | 22.70 | 37,877 | +0.05(+0.22%) |
Oct 21, 2016 | 22.61 | 23.02 | 22.50 | 22.65 | 72,915 | -0.11(-0.49%) |
Oct 20, 2016 | 23.13 | 23.33 | 22.46 | 22.76 | 87,828 | -0.50(-2.15%) |
Oct 19, 2016 | 23.37 | 23.61 | 23.03 | 23.27 | 67,653 | -0.25(-1.06%) |
Oct 18, 2016 | 23.70 | 23.73 | 23.41 | 23.52 | 41,554 | -0.10(-0.42%) |
Oct 17, 2016 | 23.52 | 23.70 | 23.52 | 23.61 | 34,974 | -0.01(-0.05%) |
Oct 14, 2016 | 23.44 | 23.67 | 23.29 | 23.63 | 50,922 | +0.32(+1.36%) |
Oct 13, 2016 | 23.25 | 24.01 | 23.16 | 23.31 | 76,521 | -0.16(-0.66%) |
Oct 12, 2016 | 23.19 | 23.62 | 23.02 | 23.47 | 34,982 | +0.24(+1.04%) |
Oct 11, 2016 | 23.76 | 23.76 | 23.09 | 23.22 | 30,221 | -0.53(-2.22%) |
Oct 10, 2016 | 22.93 | 23.92 | 22.93 | 23.75 | 111,879 | +0.99(+4.34%) |
Oct 07, 2016 | 23.66 | 23.69 | 22.24 | 22.76 | 184,587 | -0.89(-3.78%) |
Oct 06, 2016 | 23.92 | 24.04 | 23.14 | 23.66 | 105,123 | -0.34(-1.42%) |
Oct 05, 2016 | 23.90 | 24.12 | 23.48 | 24.00 | 99,519 | +0.16(+0.65%) |
Oct 04, 2016 | 24.09 | 24.22 | 23.61 | 23.84 | 56,160 | -0.04(-0.16%) |
Oct 03, 2016 | 23.61 | 23.90 | 23.45 | 23.88 | 91,469 | +0.31(+1.32%) |
Sep 30, 2016 | 24.43 | 24.65 | 23.40 | 23.57 | 92,729 | -0.71(-2.94%) |
Sep 29, 2016 | 24.78 | 24.82 | 24.26 | 24.29 | 55,239 | -0.61(-2.45%) |
Sep 28, 2016 | 24.76 | 24.93 | 24.55 | 24.89 | 38,201 | +0.09(+0.35%) |
Sep 27, 2016 | 24.93 | 24.93 | 24.58 | 24.81 | 52,181 | -0.20(-0.79%) |
Sep 26, 2016 | 24.91 | 25.27 | 24.71 | 25.01 | 96,589 | -0.09(-0.37%) |
Sep 23, 2016 | 24.58 | 25.16 | 24.42 | 25.10 | 67,700 | +0.38(+1.53%) |
Sep 22, 2016 | 24.85 | 24.91 | 24.50 | 24.72 | 85,023 | -0.05(-0.20%) |
Sep 21, 2016 | 24.24 | 24.83 | 24.24 | 24.77 | 59,295 | +0.53(+2.20%) |
Sep 20, 2016 | 24.03 | 24.39 | 23.92 | 24.24 | 51,046 | +0.21(+0.85%) |
Sep 19, 2016 | 23.50 | 24.22 | 23.46 | 24.03 | 62,833 | +0.69(+2.95%) |
Sep 16, 2016 | 23.59 | 23.59 | 23.19 | 23.34 | 108,125 | -0.17(-0.71%) |
Sep 15, 2016 | 23.25 | 23.58 | 23.25 | 23.51 | 59,694 | +0.15(+0.64%) |
Sep 14, 2016 | 22.89 | 23.62 | 22.89 | 23.36 | 71,705 | +0.37(+1.59%) |
Sep 13, 2016 | 23.65 | 23.87 | 22.80 | 22.99 | 75,869 | -0.70(-2.96%) |
Sep 12, 2016 | 23.53 | 23.71 | 23.21 | 23.70 | 64,856 | +0.06(+0.24%) |
Sep 09, 2016 | 24.47 | 24.47 | 23.61 | 23.64 | 73,601 | -0.92(-3.74%) |
Sep 08, 2016 | 24.40 | 24.60 | 24.32 | 24.56 | 56,507 | +0.02(+0.10%) |
Sep 07, 2016 | 24.23 | 24.69 | 24.16 | 24.53 | 79,268 | +0.30(+1.26%) |
Sep 06, 2016 | 24.17 | 24.26 | 23.89 | 24.23 | 62,973 | +0.12(+0.52%) |
Sep 02, 2016 | 24.04 | 24.11 | 24.11 | 24.11 | 33,479 | +0.09(+0.39%) |