Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.34 | 24.34 | 23.47 | 23.67 | 24,543 | -0.07(-0.28%) |
Nov 29, 2016 | 23.52 | 23.81 | 23.52 | 23.73 | 9,171 | +0.17(+0.72%) |
Nov 28, 2016 | 23.67 | 23.67 | 23.56 | 23.56 | 1,481 | +0.13(+0.57%) |
Nov 25, 2016 | 23.48 | 23.48 | 23.43 | 23.43 | 4,204 | +0.01(+0.06%) |
Nov 23, 2016 | 23.42 | 23.42 | 23.42 | 0 | -0.12(-0.53%) | |
Nov 22, 2016 | 23.62 | 23.62 | 23.44 | 23.54 | 6,122 | +0.18(+0.78%) |
Nov 21, 2016 | 23.41 | 23.44 | 23.25 | 23.36 | 12,681 | +0.11(+0.47%) |
Nov 18, 2016 | 23.29 | 23.42 | 23.21 | 23.25 | 3,049 | -0.02(-0.08%) |
Nov 17, 2016 | 23.24 | 23.33 | 23.22 | 23.27 | 5,244 | +0.14(+0.61%) |
Nov 16, 2016 | 22.93 | 23.18 | 22.93 | 23.13 | 3,448 | +0.14(+0.63%) |
Nov 15, 2016 | 22.85 | 23.09 | 22.85 | 22.98 | 7,107 | +0.56(+2.49%) |
Nov 14, 2016 | 22.85 | 22.85 | 22.27 | 22.42 | 12,289 | -0.66(-2.85%) |
Nov 11, 2016 | 23.07 | 23.17 | 22.70 | 23.08 | 31,780 | -0.33(-1.43%) |
Nov 10, 2016 | 24.05 | 24.19 | 23.42 | 23.42 | 18,207 | -0.80(-3.29%) |
Nov 09, 2016 | 23.84 | 24.39 | 23.84 | 24.21 | 15,204 | -0.32(-1.30%) |
Nov 08, 2016 | 24.48 | 24.58 | 24.41 | 24.53 | 668,348 | -0.08(-0.34%) |
Nov 07, 2016 | 24.23 | 24.73 | 24.23 | 24.62 | 237,882 | +0.75(+3.13%) |
Nov 04, 2016 | 23.90 | 24.06 | 23.85 | 23.87 | 12,766 | -0.22(-0.92%) |
Nov 03, 2016 | 24.20 | 24.29 | 24.08 | 24.09 | 31,409 | -0.09(-0.36%) |
Nov 02, 2016 | 24.65 | 24.66 | 24.14 | 24.18 | 39,011 | -0.49(-1.99%) |
Nov 01, 2016 | 25.03 | 25.03 | 24.63 | 24.67 | 78,690 | -0.29(-1.16%) |
Oct 31, 2016 | 25.29 | 25.29 | 24.95 | 24.95 | 14,387 | -0.28(-1.10%) |
Oct 28, 2016 | 25.29 | 25.45 | 25.18 | 25.23 | 7,959 | -0.15(-0.60%) |
Oct 27, 2016 | 25.63 | 25.63 | 25.38 | 25.38 | 7,674 | -0.17(-0.65%) |
Oct 26, 2016 | 25.69 | 25.69 | 25.52 | 25.55 | 17,066 | -0.22(-0.86%) |
Oct 25, 2016 | 25.89 | 25.89 | 25.77 | 25.77 | 8,643 | -0.03(-0.11%) |
Oct 24, 2016 | 25.77 | 25.86 | 25.77 | 25.80 | 5,775 | +0.12(+0.45%) |
Oct 21, 2016 | 25.53 | 25.69 | 25.53 | 25.68 | 3,529 | -0.08(-0.30%) |
Oct 20, 2016 | 25.76 | 25.78 | 25.59 | 25.76 | 7,484 | +0.03(+0.11%) |
Oct 19, 2016 | 25.71 | 25.77 | 25.68 | 25.73 | 9,859 | +0.07(+0.26%) |
Oct 18, 2016 | 25.66 | 25.74 | 25.66 | 25.67 | 10,101 | +0.37(+1.44%) |
Oct 17, 2016 | 25.35 | 25.40 | 25.30 | 25.30 | 24,351 | -0.10(-0.38%) |
Oct 14, 2016 | 25.50 | 25.78 | 25.40 | 25.40 | 42,427 | +0.08(+0.30%) |
Oct 13, 2016 | 25.40 | 25.40 | 24.95 | 25.32 | 29,578 | -0.52(-2.00%) |
Oct 12, 2016 | 25.88 | 26.01 | 25.72 | 25.84 | 18,274 | -0.14(-0.53%) |
Oct 11, 2016 | 26.39 | 26.39 | 25.83 | 25.97 | 338,817 | -0.78(-2.91%) |
Oct 10, 2016 | 26.28 | 26.82 | 26.28 | 26.75 | 69,241 | +0.53(+2.02%) |
Oct 07, 2016 | 26.56 | 26.56 | 26.11 | 26.22 | 29,555 | -0.31(-1.18%) |
Oct 06, 2016 | 26.54 | 26.67 | 26.42 | 26.54 | 94,799 | -0.15(-0.57%) |
Oct 05, 2016 | 26.59 | 26.74 | 26.59 | 26.69 | 15,280 | +0.28(+1.07%) |
Oct 04, 2016 | 26.30 | 26.90 | 26.27 | 26.41 | 162,077 | +0.14(+0.55%) |
Oct 03, 2016 | 26.17 | 26.28 | 26.15 | 26.26 | 149,036 | +0.06(+0.23%) |
Sep 30, 2016 | 26.25 | 26.28 | 26.12 | 26.20 | 3,620 | -0.02(-0.08%) |
Sep 29, 2016 | 26.32 | 26.43 | 26.16 | 26.22 | 26,002 | -0.32(-1.22%) |
Sep 28, 2016 | 26.54 | 26.55 | 26.25 | 26.55 | 3,342 | +0.11(+0.43%) |
Sep 27, 2016 | 26.24 | 26.48 | 26.24 | 26.43 | 6,334 | +0.38(+1.47%) |
Sep 26, 2016 | 26.17 | 26.17 | 25.96 | 26.05 | 22,239 | -0.33(-1.25%) |
Sep 23, 2016 | 26.46 | 26.53 | 26.37 | 26.38 | 17,965 | -0.21(-0.77%) |
Sep 22, 2016 | 26.41 | 26.62 | 26.41 | 26.59 | 18,221 | +0.41(+1.58%) |
Sep 21, 2016 | 25.76 | 26.17 | 25.76 | 26.17 | 9,753 | +0.74(+2.91%) |
Sep 20, 2016 | 25.63 | 25.63 | 25.44 | 25.44 | 6,200 | -0.21(-0.82%) |
Sep 19, 2016 | 25.71 | 25.83 | 25.51 | 25.65 | 4,801 | +0.05(+0.19%) |
Sep 16, 2016 | 25.60 | 25.62 | 25.53 | 25.60 | 9,922 | -0.02(-0.07%) |
Sep 15, 2016 | 25.36 | 25.62 | 25.36 | 25.62 | 5,990 | +0.44(+1.74%) |
Sep 14, 2016 | 25.13 | 25.37 | 25.13 | 25.18 | 9,266 | +0.15(+0.60%) |
Sep 13, 2016 | 25.13 | 25.18 | 24.92 | 25.03 | 4,240 | -0.50(-1.96%) |
Sep 12, 2016 | 24.78 | 25.57 | 24.78 | 25.53 | 2,942 | +0.48(+1.92%) |
Sep 09, 2016 | 25.42 | 25.43 | 25.04 | 25.05 | 13,478 | -0.88(-3.41%) |
Sep 08, 2016 | 25.96 | 26.06 | 25.91 | 25.93 | 7,370 | -0.02(-0.07%) |
Sep 07, 2016 | 26.17 | 26.17 | 25.90 | 25.95 | 8,313 | -0.10(-0.39%) |
Sep 06, 2016 | 25.84 | 26.13 | 25.84 | 26.05 | 16,682 | +0.65(+2.55%) |
Sep 02, 2016 | 25.51 | 25.41 | 25.41 | 25.41 | 3,433 | +0.23(+0.92%) |