Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.80 | 26.34 | 24.45 | 24.72 | 605,836 | -0.95(-3.70%) |
Nov 29, 2016 | 25.75 | 26.20 | 25.55 | 25.67 | 578,130 | -0.18(-0.70%) |
Nov 28, 2016 | 26.05 | 26.52 | 25.73 | 25.85 | 858,912 | -0.18(-0.69%) |
Nov 25, 2016 | 25.44 | 26.11 | 25.40 | 26.03 | 254,923 | +0.79(+3.13%) |
Nov 23, 2016 | 25.24 | 25.24 | 25.24 | 0 | +0.75(+3.06%) | |
Nov 22, 2016 | 25.51 | 25.51 | 24.16 | 24.49 | 676,148 | -1.34(-5.19%) |
Nov 21, 2016 | 26.23 | 26.50 | 25.77 | 25.83 | 324,797 | -0.47(-1.79%) |
Nov 18, 2016 | 26.28 | 26.61 | 26.09 | 26.30 | 243,184 | +0.16(+0.61%) |
Nov 17, 2016 | 25.97 | 26.40 | 25.97 | 26.14 | 216,570 | +0.14(+0.54%) |
Nov 16, 2016 | 26.27 | 26.60 | 25.99 | 26.00 | 339,651 | -0.36(-1.37%) |
Nov 15, 2016 | 26.19 | 26.63 | 26.19 | 26.36 | 344,981 | +0.22(+0.86%) |
Nov 14, 2016 | 26.40 | 26.83 | 25.70 | 26.14 | 459,726 | -0.35(-1.34%) |
Nov 11, 2016 | 25.36 | 26.77 | 25.32 | 26.49 | 608,430 | +0.90(+3.52%) |
Nov 10, 2016 | 24.96 | 26.01 | 24.96 | 25.59 | 433,914 | +0.90(+3.65%) |
Nov 09, 2016 | 24.60 | 24.97 | 24.06 | 24.69 | 445,818 | -0.15(-0.60%) |
Nov 08, 2016 | 24.44 | 25.17 | 23.02 | 24.84 | 429,251 | +0.25(+1.02%) |
Nov 07, 2016 | 23.92 | 24.68 | 23.80 | 24.59 | 445,046 | +1.11(+4.73%) |
Nov 04, 2016 | 23.73 | 24.27 | 23.23 | 23.48 | 527,123 | -0.51(-2.13%) |
Nov 03, 2016 | 22.48 | 24.32 | 21.93 | 23.99 | 1,394,286 | +2.82(+13.32%) |
Nov 02, 2016 | 22.20 | 22.20 | 21.11 | 21.17 | 745,752 | -1.08(-4.85%) |
Nov 01, 2016 | 22.45 | 22.74 | 22.04 | 22.25 | 562,967 | -0.49(-2.15%) |
Oct 31, 2016 | 22.22 | 22.83 | 22.05 | 22.74 | 440,028 | +0.54(+2.43%) |
Oct 28, 2016 | 21.86 | 22.45 | 21.86 | 22.20 | 227,710 | +0.20(+0.91%) |
Oct 27, 2016 | 22.34 | 22.70 | 21.86 | 22.00 | 439,215 | -0.21(-0.95%) |
Oct 26, 2016 | 23.40 | 23.54 | 21.92 | 22.21 | 511,103 | -1.20(-5.13%) |
Oct 25, 2016 | 23.62 | 23.70 | 23.32 | 23.41 | 270,477 | -0.14(-0.59%) |
Oct 24, 2016 | 23.53 | 23.67 | 23.38 | 23.55 | 157,084 | +0.09(+0.38%) |
Oct 21, 2016 | 23.63 | 23.63 | 23.30 | 23.46 | 191,682 | -0.35(-1.47%) |
Oct 20, 2016 | 23.78 | 24.07 | 23.42 | 23.81 | 177,729 | +0.05(+0.21%) |
Oct 19, 2016 | 23.99 | 24.04 | 23.60 | 23.76 | 106,904 | -0.26(-1.08%) |
Oct 18, 2016 | 24.04 | 24.52 | 23.93 | 24.02 | 122,510 | +0.22(+0.92%) |
Oct 17, 2016 | 23.54 | 23.83 | 23.32 | 23.80 | 377,331 | +0.08(+0.34%) |
Oct 14, 2016 | 24.03 | 24.07 | 23.64 | 23.72 | 198,685 | -0.13(-0.55%) |
Oct 13, 2016 | 23.80 | 24.01 | 23.66 | 23.85 | 253,916 | -0.07(-0.29%) |
Oct 12, 2016 | 23.95 | 24.52 | 23.81 | 23.92 | 234,011 | -0.10(-0.44%) |
Oct 11, 2016 | 24.95 | 24.98 | 23.97 | 24.02 | 382,122 | -1.03(-4.09%) |
Oct 10, 2016 | 25.11 | 25.58 | 25.00 | 25.05 | 362,918 | -0.08(-0.32%) |
Oct 07, 2016 | 25.28 | 25.48 | 24.80 | 25.13 | 259,372 | -0.19(-0.75%) |
Oct 06, 2016 | 25.38 | 25.38 | 24.96 | 25.32 | 652,839 | -0.20(-0.78%) |
Oct 05, 2016 | 25.11 | 26.07 | 25.11 | 25.52 | 996,878 | +0.43(+1.71%) |
Oct 04, 2016 | 24.95 | 25.19 | 24.66 | 25.09 | 585,231 | +0.09(+0.36%) |
Oct 03, 2016 | 24.98 | 25.00 | 24.59 | 25.00 | 354,690 | +0.01(+0.04%) |
Sep 30, 2016 | 24.72 | 25.11 | 24.55 | 24.99 | 330,798 | +0.44(+1.79%) |
Sep 29, 2016 | 24.57 | 24.73 | 24.40 | 24.55 | 389,968 | -0.09(-0.37%) |
Sep 28, 2016 | 24.43 | 24.80 | 24.37 | 24.64 | 476,521 | +0.23(+0.94%) |
Sep 27, 2016 | 24.46 | 24.68 | 24.34 | 24.41 | 487,938 | -0.01(-0.04%) |
Sep 26, 2016 | 24.53 | 24.71 | 24.36 | 24.42 | 258,289 | -0.36(-1.45%) |
Sep 23, 2016 | 24.96 | 24.96 | 24.47 | 24.78 | 269,510 | -0.17(-0.68%) |
Sep 22, 2016 | 24.86 | 25.09 | 24.74 | 24.95 | 224,838 | +0.15(+0.60%) |
Sep 21, 2016 | 24.26 | 24.82 | 23.99 | 24.80 | 230,880 | +0.59(+2.44%) |
Sep 20, 2016 | 24.15 | 24.54 | 24.04 | 24.21 | 311,179 | +0.26(+1.09%) |
Sep 19, 2016 | 23.94 | 24.26 | 23.80 | 23.95 | 169,387 | +0.05(+0.21%) |
Sep 16, 2016 | 23.90 | 24.29 | 23.62 | 23.90 | 585,965 | +0.02(+0.08%) |
Sep 15, 2016 | 23.58 | 23.95 | 23.56 | 23.88 | 295,068 | +0.35(+1.49%) |
Sep 14, 2016 | 23.02 | 23.98 | 23.01 | 23.53 | 356,123 | +0.48(+2.08%) |
Sep 13, 2016 | 22.89 | 23.12 | 22.65 | 23.05 | 323,007 | -0.07(-0.30%) |
Sep 12, 2016 | 22.62 | 23.12 | 22.51 | 23.12 | 378,413 | +0.42(+1.85%) |
Sep 09, 2016 | 23.72 | 24.10 | 22.70 | 22.70 | 482,711 | -1.20(-5.02%) |
Sep 08, 2016 | 23.22 | 24.00 | 23.00 | 23.90 | 470,992 | +0.84(+3.64%) |
Sep 07, 2016 | 23.01 | 23.11 | 22.83 | 23.06 | 454,334 | +0.01(+0.04%) |
Sep 06, 2016 | 23.18 | 23.18 | 22.87 | 23.05 | 788,007 | -0.14(-0.60%) |
Sep 02, 2016 | 23.00 | 23.19 | 23.19 | 23.19 | 411,600 | +0.33(+1.42%) |