Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.67 | 26.03 | 25.31 | 25.50 | 62,953 | -0.04(-0.14%) |
Nov 29, 2016 | 25.57 | 25.88 | 25.45 | 25.53 | 108,253 | -0.04(-0.17%) |
Nov 28, 2016 | 26.21 | 26.26 | 25.43 | 25.58 | 84,268 | -0.69(-2.61%) |
Nov 25, 2016 | 25.90 | 26.48 | 25.90 | 26.27 | 33,774 | +0.49(+1.89%) |
Nov 23, 2016 | 25.78 | 25.78 | 25.78 | 0 | +0.41(+1.63%) | |
Nov 22, 2016 | 25.59 | 26.03 | 25.16 | 25.36 | 289,511 | -0.21(-0.81%) |
Nov 21, 2016 | 25.50 | 25.88 | 25.43 | 25.57 | 123,237 | +0.01(+0.03%) |
Nov 18, 2016 | 25.79 | 25.84 | 25.53 | 25.56 | 60,504 | -0.30(-1.14%) |
Nov 17, 2016 | 25.30 | 26.20 | 25.30 | 25.86 | 140,422 | +0.53(+2.10%) |
Nov 16, 2016 | 25.95 | 25.95 | 25.05 | 25.33 | 114,159 | -0.49(-1.89%) |
Nov 15, 2016 | 25.03 | 26.11 | 24.81 | 25.81 | 144,263 | +0.84(+3.37%) |
Nov 14, 2016 | 24.16 | 25.20 | 24.16 | 24.97 | 201,287 | +0.89(+3.68%) |
Nov 11, 2016 | 23.41 | 24.51 | 22.94 | 24.09 | 360,513 | +0.68(+2.90%) |
Nov 10, 2016 | 23.27 | 23.55 | 23.24 | 23.41 | 174,042 | +0.27(+1.15%) |
Nov 09, 2016 | 22.45 | 23.42 | 22.40 | 23.14 | 153,578 | +0.55(+2.42%) |
Nov 08, 2016 | 22.46 | 22.95 | 22.45 | 22.60 | 209,562 | -0.01(-0.07%) |
Nov 07, 2016 | 22.71 | 22.86 | 22.57 | 22.61 | 111,316 | +0.04(+0.20%) |
Nov 04, 2016 | 22.58 | 22.81 | 22.51 | 22.57 | 139,292 | -0.10(-0.42%) |
Nov 03, 2016 | 22.87 | 22.87 | 22.58 | 22.66 | 111,922 | -0.11(-0.49%) |
Nov 02, 2016 | 22.31 | 23.30 | 22.31 | 22.77 | 173,767 | +0.52(+2.36%) |
Nov 01, 2016 | 22.00 | 22.31 | 22.00 | 22.25 | 182,086 | +0.17(+0.77%) |
Oct 31, 2016 | 22.12 | 22.14 | 21.86 | 22.08 | 144,556 | -0.09(-0.40%) |
Oct 28, 2016 | 22.65 | 23.01 | 22.06 | 22.17 | 100,546 | -0.38(-1.70%) |
Oct 27, 2016 | 22.73 | 22.84 | 22.36 | 22.55 | 80,401 | -0.04(-0.20%) |
Oct 26, 2016 | 22.92 | 23.12 | 22.57 | 22.60 | 97,250 | -0.32(-1.39%) |
Oct 25, 2016 | 23.33 | 23.35 | 22.89 | 22.91 | 96,239 | -0.29(-1.26%) |
Oct 24, 2016 | 23.64 | 23.86 | 23.18 | 23.20 | 111,302 | -0.25(-1.05%) |
Oct 21, 2016 | 23.53 | 23.63 | 23.41 | 23.45 | 68,368 | -0.10(-0.41%) |
Oct 20, 2016 | 23.49 | 23.60 | 23.44 | 23.55 | 38,886 | +0.10(+0.44%) |
Oct 19, 2016 | 23.56 | 23.60 | 23.41 | 23.44 | 96,406 | -0.11(-0.47%) |
Oct 18, 2016 | 23.63 | 23.81 | 23.47 | 23.56 | 56,926 | +0.01(+0.06%) |
Oct 17, 2016 | 23.59 | 23.70 | 23.27 | 23.54 | 49,426 | -0.05(-0.22%) |
Oct 14, 2016 | 23.62 | 23.95 | 23.54 | 23.59 | 55,424 | +0.05(+0.22%) |
Oct 13, 2016 | 23.43 | 23.60 | 23.43 | 23.54 | 84,538 | -0.06(-0.25%) |
Oct 12, 2016 | 23.67 | 23.70 | 23.46 | 23.60 | 95,568 | +0.18(+0.76%) |
Oct 11, 2016 | 23.30 | 23.48 | 23.18 | 23.42 | 38,178 | +0.04(+0.16%) |
Oct 10, 2016 | 23.08 | 23.42 | 22.97 | 23.39 | 26,155 | +0.43(+1.87%) |
Oct 07, 2016 | 23.61 | 23.61 | 22.93 | 22.96 | 50,917 | -0.44(-1.89%) |
Oct 06, 2016 | 23.51 | 23.58 | 23.23 | 23.40 | 40,977 | -0.08(-0.35%) |
Oct 05, 2016 | 23.79 | 23.79 | 23.44 | 23.48 | 23,831 | -0.10(-0.44%) |
Oct 04, 2016 | 23.25 | 24.04 | 22.96 | 23.58 | 28,248 | +0.39(+1.69%) |
Oct 03, 2016 | 23.45 | 23.60 | 23.03 | 23.19 | 46,209 | -0.26(-1.09%) |
Sep 30, 2016 | 23.17 | 23.71 | 23.08 | 23.45 | 46,471 | +0.23(+0.98%) |
Sep 29, 2016 | 23.60 | 24.02 | 23.20 | 23.22 | 37,108 | -0.48(-2.01%) |
Sep 28, 2016 | 23.67 | 23.88 | 23.60 | 23.70 | 19,587 | -0.01(-0.06%) |
Sep 27, 2016 | 23.72 | 24.07 | 23.62 | 23.71 | 20,157 | -0.07(-0.28%) |
Sep 26, 2016 | 24.01 | 24.06 | 23.74 | 23.78 | 18,542 | -0.28(-1.16%) |
Sep 23, 2016 | 23.80 | 24.18 | 23.66 | 24.06 | 28,836 | +0.15(+0.64%) |
Sep 22, 2016 | 23.00 | 23.94 | 23.00 | 23.90 | 22,060 | +0.94(+4.08%) |
Sep 21, 2016 | 22.64 | 23.03 | 22.64 | 22.97 | 44,686 | +0.31(+1.36%) |
Sep 20, 2016 | 22.89 | 22.90 | 22.55 | 22.66 | 39,018 | -0.23(-1.02%) |
Sep 19, 2016 | 22.96 | 23.06 | 22.86 | 22.89 | 18,351 | -0.07(-0.29%) |
Sep 16, 2016 | 23.02 | 23.04 | 22.85 | 22.96 | 58,589 | -0.05(-0.22%) |
Sep 15, 2016 | 23.05 | 23.21 | 22.89 | 23.01 | 16,582 | +0.04(+0.16%) |
Sep 14, 2016 | 23.19 | 23.21 | 22.88 | 22.97 | 28,616 | -0.03(-0.13%) |
Sep 13, 2016 | 23.14 | 23.22 | 22.90 | 23.00 | 21,429 | -0.15(-0.66%) |
Sep 12, 2016 | 22.40 | 23.30 | 22.27 | 23.16 | 37,231 | +0.69(+3.06%) |
Sep 09, 2016 | 22.63 | 22.65 | 22.16 | 22.47 | 41,238 | -0.29(-1.26%) |
Sep 08, 2016 | 23.28 | 23.28 | 22.56 | 22.75 | 47,389 | -0.55(-2.36%) |
Sep 07, 2016 | 23.44 | 23.46 | 23.14 | 23.30 | 30,540 | -0.08(-0.34%) |
Sep 06, 2016 | 23.50 | 23.50 | 23.30 | 23.38 | 18,407 | -0.06(-0.25%) |
Sep 02, 2016 | 23.43 | 23.44 | 23.44 | 23.44 | 16,653 | +0.11(+0.47%) |