Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.42 | 24.42 | 24.40 | 24.40 | 53,799 | -0.03(-0.12%) |
Nov 29, 2016 | 24.42 | 24.43 | 24.42 | 24.43 | 17,780 | +0.02(+0.08%) |
Nov 28, 2016 | 24.46 | 24.46 | 24.41 | 24.41 | 35,247 | -0.07(-0.29%) |
Nov 25, 2016 | 24.51 | 24.51 | 24.48 | 24.48 | 57,609 | +0.01(+0.04%) |
Nov 24, 2016 | 24.50 | 24.50 | 24.47 | 24.47 | 22,706 | -0.02(-0.08%) |
Nov 23, 2016 | 24.50 | 24.51 | 24.48 | 24.49 | 47,984 | +0.00(+0.00%) |
Nov 22, 2016 | 24.51 | 24.52 | 24.47 | 24.49 | 205,932 | +0.00(+0.00%) |
Nov 21, 2016 | 24.50 | 24.51 | 24.49 | 24.49 | 26,419 | -0.02(-0.08%) |
Nov 18, 2016 | 24.51 | 24.51 | 24.49 | 24.51 | 117,479 | +0.04(+0.16%) |
Nov 17, 2016 | 24.51 | 24.52 | 24.47 | 24.47 | 134,239 | -0.04(-0.16%) |
Nov 16, 2016 | 24.51 | 24.52 | 24.50 | 24.51 | 19,451 | +0.00(+0.00%) |
Nov 15, 2016 | 24.50 | 24.51 | 24.50 | 24.51 | 32,210 | +0.02(+0.08%) |
Nov 14, 2016 | 24.52 | 24.52 | 24.49 | 24.49 | 20,624 | -0.05(-0.20%) |
Nov 11, 2016 | 24.59 | 24.64 | 24.54 | 24.54 | 27,203 | +0.00(+0.00%) |
Nov 10, 2016 | 24.56 | 24.57 | 24.53 | 24.54 | 27,697 | -0.03(-0.12%) |
Nov 09, 2016 | 24.62 | 24.62 | 24.56 | 24.57 | 54,046 | -0.04(-0.16%) |
Nov 08, 2016 | 24.62 | 24.63 | 24.60 | 24.61 | 30,381 | -0.02(-0.08%) |
Nov 07, 2016 | 24.63 | 24.63 | 24.62 | 24.63 | 7,406 | -0.02(-0.08%) |
Nov 04, 2016 | 24.65 | 24.65 | 24.64 | 24.65 | 42,478 | +0.02(+0.08%) |
Nov 03, 2016 | 24.61 | 24.63 | 24.61 | 24.63 | 26,533 | +0.00(+0.00%) |
Nov 02, 2016 | 24.63 | 24.64 | 24.62 | 24.63 | 44,956 | +0.02(+0.08%) |
Nov 01, 2016 | 24.63 | 24.63 | 24.60 | 24.61 | 24,841 | +0.00(+0.00%) |
Oct 31, 2016 | 24.63 | 24.63 | 24.61 | 24.61 | 41,939 | +0.00(+0.00%) |
Oct 28, 2016 | 24.61 | 24.61 | 24.59 | 24.61 | 29,146 | +0.01(+0.04%) |
Oct 27, 2016 | 24.62 | 24.62 | 24.59 | 24.60 | 34,652 | -0.06(-0.24%) |
Oct 26, 2016 | 24.70 | 24.70 | 24.66 | 24.66 | 36,695 | -0.02(-0.08%) |
Oct 25, 2016 | 24.70 | 24.70 | 24.68 | 24.68 | 19,617 | +0.02(+0.08%) |
Oct 24, 2016 | 24.70 | 24.70 | 24.66 | 24.66 | 57,416 | -0.02(-0.08%) |
Oct 21, 2016 | 24.70 | 24.70 | 24.68 | 24.68 | 11,492 | +0.00(+0.00%) |
Oct 20, 2016 | 24.65 | 24.68 | 24.65 | 24.68 | 32,144 | +0.07(+0.28%) |
Oct 19, 2016 | 24.64 | 24.64 | 24.59 | 24.61 | 381,330 | -0.04(-0.16%) |
Oct 18, 2016 | 24.64 | 24.65 | 24.63 | 24.65 | 23,815 | +0.03(+0.12%) |
Oct 17, 2016 | 24.64 | 24.65 | 24.62 | 24.62 | 32,756 | +0.00(+0.00%) |
Oct 14, 2016 | 24.62 | 24.62 | 24.62 | 24.62 | 22,864 | +0.00(+0.00%) |
Oct 13, 2016 | 24.62 | 24.63 | 24.62 | 24.62 | 25,203 | +0.01(+0.04%) |
Oct 12, 2016 | 24.62 | 24.63 | 24.61 | 24.61 | 17,840 | -0.01(-0.04%) |
Oct 11, 2016 | 24.63 | 24.64 | 24.62 | 24.62 | 219,740 | -0.05(-0.20%) |
Oct 07, 2016 | 24.67 | 24.67 | 24.67 | 0 | +0.02(+0.08%) | |
Oct 06, 2016 | 24.64 | 24.65 | 24.64 | 24.65 | 11,434 | +0.03(+0.12%) |
Oct 05, 2016 | 24.67 | 24.68 | 24.61 | 24.62 | 155,242 | -0.06(-0.24%) |
Oct 04, 2016 | 24.69 | 24.70 | 24.68 | 24.68 | 30,446 | -0.01(-0.04%) |
Oct 03, 2016 | 24.71 | 24.71 | 24.69 | 24.69 | 14,315 | -0.01(-0.04%) |
Sep 30, 2016 | 24.72 | 24.72 | 24.69 | 24.70 | 21,963 | -0.02(-0.08%) |
Sep 29, 2016 | 24.70 | 24.73 | 24.70 | 24.72 | 30,623 | +0.01(+0.04%) |
Sep 28, 2016 | 24.72 | 24.72 | 24.71 | 24.71 | 28,249 | -0.01(-0.04%) |
Sep 27, 2016 | 24.73 | 24.73 | 24.71 | 24.72 | 23,753 | +0.04(+0.16%) |
Sep 26, 2016 | 24.70 | 24.71 | 24.68 | 24.68 | 41,011 | -0.02(-0.08%) |
Sep 23, 2016 | 24.68 | 24.70 | 24.68 | 24.70 | 40,486 | +0.04(+0.16%) |
Sep 22, 2016 | 24.65 | 24.66 | 24.65 | 24.66 | 50,424 | +0.04(+0.16%) |
Sep 21, 2016 | 24.64 | 24.65 | 24.61 | 24.62 | 97,212 | -0.02(-0.08%) |
Sep 20, 2016 | 24.64 | 24.65 | 24.64 | 24.64 | 54,773 | +0.02(+0.08%) |
Sep 19, 2016 | 24.64 | 24.64 | 24.61 | 24.62 | 11,162 | +0.01(+0.04%) |
Sep 16, 2016 | 24.62 | 24.63 | 24.61 | 24.61 | 15,326 | -0.03(-0.12%) |
Sep 15, 2016 | 24.64 | 24.64 | 24.62 | 24.64 | 20,069 | +0.04(+0.16%) |
Sep 14, 2016 | 24.60 | 24.64 | 24.60 | 24.60 | 58,084 | -0.02(-0.08%) |
Sep 13, 2016 | 24.65 | 24.65 | 24.60 | 24.62 | 37,833 | -0.04(-0.16%) |
Sep 12, 2016 | 24.65 | 24.66 | 24.65 | 24.66 | 16,668 | +0.00(+0.00%) |
Sep 09, 2016 | 24.67 | 24.67 | 24.64 | 24.66 | 32,028 | -0.02(-0.08%) |
Sep 08, 2016 | 24.69 | 24.70 | 24.68 | 24.68 | 26,307 | -0.03(-0.12%) |
Sep 07, 2016 | 24.68 | 24.71 | 24.68 | 24.71 | 30,318 | +0.06(+0.24%) |
Sep 06, 2016 | 24.66 | 24.68 | 24.65 | 24.65 | 30,768 | -0.04(-0.16%) |
Sep 02, 2016 | 24.69 | 24.69 | 24.69 | 0 | +0.01(+0.04%) |