Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.00 | 23.24 | 22.57 | 22.94 | 21,293 | -0.26(-1.12%) |
Nov 29, 2016 | 23.67 | 23.67 | 23.16 | 23.20 | 13,374 | -0.15(-0.64%) |
Nov 28, 2016 | 23.18 | 24.03 | 23.16 | 23.35 | 11,714 | +0.00(+0.00%) |
Nov 25, 2016 | 23.30 | 23.35 | 23.30 | 23.35 | 2,142 | +0.31(+1.37%) |
Nov 23, 2016 | 23.03 | 23.03 | 23.03 | 0 | +0.00(+0.02%) | |
Nov 22, 2016 | 23.10 | 23.38 | 23.03 | 23.03 | 17,658 | -0.03(-0.13%) |
Nov 21, 2016 | 22.73 | 23.60 | 22.73 | 23.06 | 14,868 | +0.31(+1.36%) |
Nov 18, 2016 | 23.20 | 23.79 | 22.57 | 22.75 | 21,616 | -0.70(-3.00%) |
Nov 17, 2016 | 23.76 | 24.19 | 23.29 | 23.45 | 13,488 | -0.42(-1.76%) |
Nov 16, 2016 | 23.80 | 24.00 | 23.44 | 23.87 | 15,816 | +0.38(+1.64%) |
Nov 15, 2016 | 22.83 | 24.11 | 22.83 | 23.49 | 33,910 | +0.69(+3.03%) |
Nov 14, 2016 | 23.41 | 23.41 | 22.54 | 22.80 | 24,361 | -0.61(-2.61%) |
Nov 11, 2016 | 23.12 | 24.10 | 23.07 | 23.41 | 17,229 | -0.38(-1.58%) |
Nov 10, 2016 | 24.24 | 24.24 | 23.64 | 23.79 | 24,280 | -0.54(-2.24%) |
Nov 09, 2016 | 24.19 | 24.55 | 23.75 | 24.33 | 32,063 | -0.03(-0.12%) |
Nov 08, 2016 | 24.41 | 24.71 | 24.35 | 24.36 | 7,060 | -0.08(-0.33%) |
Nov 07, 2016 | 24.51 | 24.73 | 24.41 | 24.44 | 13,555 | -0.03(-0.12%) |
Nov 04, 2016 | 24.50 | 24.67 | 24.46 | 24.47 | 10,141 | +0.03(+0.12%) |
Nov 03, 2016 | 24.79 | 24.79 | 24.43 | 24.44 | 15,265 | -0.23(-0.93%) |
Nov 02, 2016 | 24.74 | 24.85 | 24.47 | 24.67 | 7,360 | -0.14(-0.57%) |
Nov 01, 2016 | 24.95 | 24.95 | 24.71 | 24.81 | 6,963 | -0.04(-0.16%) |
Oct 31, 2016 | 24.62 | 24.92 | 24.62 | 24.85 | 4,311 | +0.11(+0.44%) |
Oct 28, 2016 | 24.82 | 24.82 | 24.73 | 24.74 | 4,060 | -0.08(-0.32%) |
Oct 27, 2016 | 24.84 | 24.86 | 24.66 | 24.82 | 17,222 | +0.09(+0.36%) |
Oct 26, 2016 | 24.95 | 25.01 | 24.71 | 24.73 | 9,466 | -0.27(-1.08%) |
Oct 25, 2016 | 25.00 | 25.00 | 24.81 | 25.00 | 21,914 | -0.06(-0.24%) |
Oct 24, 2016 | 25.15 | 25.15 | 24.98 | 25.06 | 8,341 | -0.19(-0.75%) |
Oct 21, 2016 | 25.03 | 25.25 | 24.90 | 25.25 | 31,802 | +0.22(+0.88%) |
Oct 20, 2016 | 24.90 | 25.03 | 24.72 | 25.03 | 18,474 | +0.23(+0.93%) |
Oct 19, 2016 | 24.96 | 25.02 | 24.79 | 24.80 | 9,273 | -0.20(-0.80%) |
Oct 18, 2016 | 24.93 | 25.14 | 24.65 | 25.00 | 23,380 | +0.44(+1.79%) |
Oct 17, 2016 | 24.53 | 24.89 | 24.53 | 24.56 | 20,299 | -0.13(-0.54%) |
Oct 14, 2016 | 24.67 | 24.75 | 24.57 | 24.69 | 12,408 | -0.12(-0.47%) |
Oct 13, 2016 | 24.61 | 24.92 | 24.38 | 24.81 | 25,175 | +0.06(+0.26%) |
Oct 12, 2016 | 24.89 | 24.96 | 24.60 | 24.75 | 13,028 | -0.18(-0.71%) |
Oct 11, 2016 | 25.00 | 25.02 | 24.85 | 24.92 | 9,249 | +0.04(+0.18%) |
Oct 10, 2016 | 24.87 | 24.98 | 24.87 | 24.88 | 8,398 | -0.04(-0.16%) |
Oct 07, 2016 | 25.03 | 25.10 | 24.89 | 24.92 | 9,399 | -0.09(-0.36%) |
Oct 06, 2016 | 25.04 | 25.08 | 24.97 | 25.01 | 4,916 | +0.10(+0.40%) |
Oct 05, 2016 | 25.14 | 25.15 | 24.91 | 24.91 | 7,842 | -0.14(-0.56%) |
Oct 04, 2016 | 25.17 | 25.21 | 25.01 | 25.05 | 8,137 | -0.08(-0.32%) |
Oct 03, 2016 | 25.05 | 25.14 | 25.04 | 25.13 | 5,063 | +0.14(+0.56%) |
Sep 30, 2016 | 24.85 | 25.10 | 24.85 | 24.99 | 11,708 | -0.08(-0.32%) |
Sep 29, 2016 | 25.00 | 25.10 | 24.88 | 25.07 | 15,818 | -0.03(-0.11%) |
Sep 28, 2016 | 25.02 | 25.11 | 24.93 | 25.10 | 5,574 | +0.01(+0.03%) |
Sep 27, 2016 | 25.00 | 25.17 | 24.79 | 25.09 | 40,108 | +0.33(+1.33%) |
Sep 26, 2016 | 24.80 | 24.95 | 24.76 | 24.76 | 8,240 | -0.10(-0.39%) |
Sep 23, 2016 | 24.98 | 24.98 | 24.85 | 24.86 | 14,290 | -0.14(-0.57%) |
Sep 22, 2016 | 25.00 | 25.24 | 25.00 | 25.00 | 28,018 | +0.05(+0.20%) |
Sep 21, 2016 | 25.01 | 25.01 | 24.89 | 24.95 | 5,732 | -0.05(-0.20%) |
Sep 20, 2016 | 25.16 | 25.22 | 25.00 | 25.00 | 29,152 | -0.16(-0.65%) |
Sep 19, 2016 | 25.07 | 25.23 | 25.04 | 25.16 | 12,549 | +0.29(+1.18%) |
Sep 16, 2016 | 24.97 | 25.04 | 24.87 | 24.87 | 9,535 | -0.16(-0.64%) |
Sep 15, 2016 | 24.97 | 25.15 | 24.91 | 25.03 | 16,477 | +0.06(+0.24%) |
Sep 14, 2016 | 24.86 | 24.97 | 24.85 | 24.97 | 10,045 | +0.03(+0.12%) |
Sep 13, 2016 | 24.86 | 25.12 | 24.82 | 24.94 | 5,266 | +0.11(+0.42%) |
Sep 12, 2016 | 24.80 | 25.11 | 24.80 | 24.84 | 12,685 | -0.11(-0.42%) |
Sep 09, 2016 | 24.99 | 24.99 | 24.80 | 24.94 | 12,341 | +0.03(+0.12%) |
Sep 08, 2016 | 24.81 | 24.96 | 24.81 | 24.91 | 11,694 | +0.02(+0.08%) |
Sep 07, 2016 | 24.87 | 24.90 | 24.65 | 24.89 | 21,178 | -0.00(-0.00%) |
Sep 06, 2016 | 24.83 | 24.92 | 24.81 | 24.89 | 16,491 | -0.02(-0.08%) |
Sep 02, 2016 | 24.77 | 24.91 | 24.91 | 24.91 | 17,800 | +0.15(+0.61%) |