Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.43 | 25.53 | 25.00 | 25.01 | 649,929 | -0.45(-1.77%) |
Nov 29, 2016 | 25.64 | 25.80 | 25.44 | 25.46 | 536,560 | -0.13(-0.50%) |
Nov 28, 2016 | 25.64 | 25.82 | 25.52 | 25.59 | 707,256 | -0.18(-0.71%) |
Nov 25, 2016 | 25.89 | 25.92 | 25.75 | 25.77 | 243,918 | -0.13(-0.51%) |
Nov 23, 2016 | 25.90 | 25.90 | 25.90 | 0 | +0.26(+1.03%) | |
Nov 22, 2016 | 25.47 | 25.86 | 25.46 | 25.64 | 849,025 | +0.16(+0.63%) |
Nov 21, 2016 | 25.42 | 25.55 | 25.17 | 25.48 | 512,460 | +0.04(+0.17%) |
Nov 18, 2016 | 25.42 | 25.53 | 25.28 | 25.43 | 375,104 | -0.03(-0.13%) |
Nov 17, 2016 | 25.37 | 25.71 | 25.27 | 25.47 | 422,837 | +0.05(+0.20%) |
Nov 16, 2016 | 25.26 | 25.54 | 25.26 | 25.42 | 447,377 | +0.01(+0.03%) |
Nov 15, 2016 | 25.11 | 25.46 | 25.11 | 25.41 | 536,696 | +0.28(+1.11%) |
Nov 14, 2016 | 24.78 | 25.24 | 24.78 | 25.13 | 677,386 | +0.26(+1.06%) |
Nov 11, 2016 | 24.17 | 24.94 | 24.07 | 24.86 | 920,883 | +0.66(+2.74%) |
Nov 10, 2016 | 24.47 | 24.57 | 24.15 | 24.20 | 560,926 | -0.10(-0.42%) |
Nov 09, 2016 | 23.72 | 24.32 | 23.23 | 24.30 | 567,467 | +0.29(+1.20%) |
Nov 08, 2016 | 23.87 | 24.11 | 23.72 | 24.02 | 599,505 | +0.02(+0.07%) |
Nov 07, 2016 | 23.38 | 24.02 | 23.32 | 24.00 | 942,097 | +1.08(+4.71%) |
Nov 04, 2016 | 22.93 | 23.11 | 22.82 | 22.92 | 514,745 | -0.04(-0.18%) |
Nov 03, 2016 | 23.00 | 23.14 | 22.94 | 22.96 | 382,843 | -0.05(-0.22%) |
Nov 02, 2016 | 23.38 | 23.48 | 22.99 | 23.01 | 651,025 | -0.46(-1.97%) |
Nov 01, 2016 | 23.67 | 23.76 | 23.21 | 23.48 | 576,916 | -0.19(-0.82%) |
Oct 31, 2016 | 23.38 | 23.77 | 23.35 | 23.67 | 683,737 | +0.37(+1.59%) |
Oct 28, 2016 | 23.44 | 23.87 | 23.01 | 23.30 | 519,542 | +0.02(+0.07%) |
Oct 27, 2016 | 23.53 | 23.75 | 23.22 | 23.28 | 547,121 | -0.12(-0.50%) |
Oct 26, 2016 | 23.13 | 23.47 | 23.05 | 23.40 | 804,149 | +0.24(+1.02%) |
Oct 25, 2016 | 23.21 | 23.27 | 23.02 | 23.16 | 442,819 | -0.10(-0.43%) |
Oct 24, 2016 | 23.14 | 23.40 | 23.11 | 23.27 | 474,337 | +0.24(+1.06%) |
Oct 21, 2016 | 23.32 | 23.32 | 22.93 | 23.02 | 470,146 | -0.34(-1.44%) |
Oct 20, 2016 | 23.34 | 23.54 | 23.26 | 23.36 | 457,562 | +0.02(+0.07%) |
Oct 19, 2016 | 23.38 | 23.44 | 23.28 | 23.34 | 372,682 | -0.06(-0.25%) |
Oct 18, 2016 | 23.37 | 23.52 | 23.20 | 23.40 | 295,729 | +0.08(+0.36%) |
Oct 17, 2016 | 23.24 | 23.40 | 23.24 | 23.32 | 187,249 | +0.04(+0.18%) |
Oct 14, 2016 | 23.31 | 23.54 | 23.21 | 23.27 | 235,512 | +0.02(+0.07%) |
Oct 13, 2016 | 23.30 | 23.37 | 23.10 | 23.26 | 315,808 | -0.14(-0.61%) |
Oct 12, 2016 | 23.54 | 23.54 | 23.22 | 23.40 | 343,999 | -0.08(-0.32%) |
Oct 11, 2016 | 23.64 | 23.64 | 23.26 | 23.48 | 875,757 | -0.17(-0.71%) |
Oct 10, 2016 | 23.63 | 23.88 | 23.63 | 23.64 | 216,123 | +0.08(+0.36%) |
Oct 07, 2016 | 23.80 | 23.80 | 23.42 | 23.56 | 471,010 | -0.23(-0.96%) |
Oct 06, 2016 | 24.10 | 24.10 | 23.63 | 23.79 | 537,264 | -0.33(-1.36%) |
Oct 05, 2016 | 24.02 | 24.26 | 24.00 | 24.12 | 473,012 | +0.15(+0.63%) |
Oct 04, 2016 | 23.91 | 24.05 | 23.84 | 23.96 | 491,202 | +0.12(+0.49%) |
Oct 03, 2016 | 23.81 | 23.98 | 23.76 | 23.85 | 334,778 | -0.08(-0.35%) |
Sep 30, 2016 | 23.90 | 24.06 | 23.80 | 23.93 | 436,009 | +0.17(+0.71%) |
Sep 29, 2016 | 23.97 | 24.01 | 23.75 | 23.76 | 481,640 | -0.24(-1.02%) |
Sep 28, 2016 | 23.89 | 24.04 | 23.86 | 24.01 | 754,158 | +0.08(+0.32%) |
Sep 27, 2016 | 23.91 | 24.02 | 23.73 | 23.93 | 609,150 | +0.04(+0.18%) |
Sep 26, 2016 | 23.93 | 24.12 | 23.82 | 23.89 | 636,212 | -0.15(-0.63%) |
Sep 23, 2016 | 23.79 | 24.24 | 23.77 | 24.04 | 1,014,611 | +0.11(+0.46%) |
Sep 22, 2016 | 23.63 | 23.98 | 23.42 | 23.93 | 716,152 | +0.51(+2.16%) |
Sep 21, 2016 | 23.21 | 23.50 | 23.11 | 23.43 | 978,449 | +0.34(+1.46%) |
Sep 20, 2016 | 23.28 | 23.28 | 23.03 | 23.09 | 431,461 | -0.01(-0.04%) |
Sep 19, 2016 | 22.87 | 23.25 | 22.86 | 23.10 | 631,574 | +0.23(+0.99%) |
Sep 16, 2016 | 23.05 | 23.05 | 22.77 | 22.87 | 1,178,352 | -0.21(-0.91%) |
Sep 15, 2016 | 22.63 | 23.19 | 22.53 | 23.08 | 1,060,871 | +0.40(+1.75%) |
Sep 14, 2016 | 22.89 | 23.02 | 22.65 | 22.68 | 481,995 | -0.21(-0.92%) |
Sep 13, 2016 | 22.92 | 23.05 | 22.79 | 22.89 | 495,637 | -0.10(-0.44%) |
Sep 12, 2016 | 22.63 | 23.01 | 22.59 | 23.00 | 466,428 | +0.29(+1.30%) |
Sep 09, 2016 | 23.29 | 23.34 | 22.69 | 22.70 | 886,774 | -0.71(-3.02%) |
Sep 08, 2016 | 23.54 | 23.60 | 23.38 | 23.41 | 535,874 | -0.24(-1.00%) |
Sep 07, 2016 | 23.68 | 23.73 | 23.50 | 23.64 | 1,116,333 | +0.02(+0.07%) |
Sep 06, 2016 | 23.73 | 23.85 | 23.43 | 23.63 | 1,043,201 | +0.01(+0.04%) |
Sep 02, 2016 | 23.60 | 23.62 | 23.62 | 23.62 | 566,428 | +0.16(+0.68%) |