Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.16 | 25.26 | 25.15 | 25.22 | 20,010 | -0.07(-0.28%) |
Nov 29, 2016 | 25.30 | 25.30 | 24.99 | 25.29 | 9,149 | -0.07(-0.28%) |
Nov 28, 2016 | 25.25 | 25.38 | 25.20 | 25.36 | 7,881 | +0.11(+0.44%) |
Nov 25, 2016 | 25.29 | 25.43 | 25.22 | 25.25 | 5,683 | -0.10(-0.39%) |
Nov 23, 2016 | 25.35 | 25.35 | 25.35 | 0 | -0.06(-0.22%) | |
Nov 22, 2016 | 25.14 | 25.49 | 25.12 | 25.40 | 10,541 | +0.25(+1.01%) |
Nov 21, 2016 | 25.16 | 25.48 | 24.94 | 25.15 | 27,512 | +0.15(+0.60%) |
Nov 18, 2016 | 25.32 | 25.39 | 25.00 | 25.00 | 26,267 | -0.55(-2.15%) |
Nov 17, 2016 | 25.38 | 25.55 | 25.23 | 25.55 | 23,156 | +0.18(+0.71%) |
Nov 16, 2016 | 25.09 | 25.52 | 25.08 | 25.37 | 15,849 | +0.18(+0.71%) |
Nov 15, 2016 | 25.17 | 25.22 | 24.75 | 25.19 | 18,756 | +0.20(+0.82%) |
Nov 14, 2016 | 25.16 | 25.16 | 24.64 | 24.99 | 17,696 | -0.32(-1.28%) |
Nov 11, 2016 | 25.06 | 25.68 | 25.06 | 25.31 | 10,959 | +0.21(+0.84%) |
Nov 10, 2016 | 25.51 | 25.53 | 25.02 | 25.10 | 28,322 | -0.38(-1.49%) |
Nov 09, 2016 | 25.75 | 25.95 | 25.42 | 25.48 | 11,386 | -0.37(-1.43%) |
Nov 08, 2016 | 25.93 | 26.21 | 25.83 | 25.85 | 5,949 | -0.26(-1.00%) |
Nov 07, 2016 | 26.18 | 26.18 | 25.92 | 26.11 | 3,511 | +0.15(+0.58%) |
Nov 04, 2016 | 25.90 | 26.12 | 25.87 | 25.96 | 3,096 | +0.08(+0.31%) |
Nov 03, 2016 | 26.13 | 26.22 | 25.87 | 25.88 | 7,548 | -0.25(-0.96%) |
Nov 02, 2016 | 26.11 | 26.21 | 26.11 | 26.13 | 9,924 | +0.06(+0.23%) |
Nov 01, 2016 | 26.25 | 26.25 | 26.07 | 26.07 | 7,974 | -0.19(-0.72%) |
Oct 31, 2016 | 26.37 | 26.55 | 26.20 | 26.26 | 4,657 | -0.16(-0.61%) |
Oct 28, 2016 | 26.44 | 26.55 | 26.37 | 26.42 | 5,471 | +0.02(+0.08%) |
Oct 27, 2016 | 26.58 | 26.71 | 26.40 | 26.40 | 11,312 | -0.18(-0.68%) |
Oct 26, 2016 | 26.64 | 26.79 | 26.56 | 26.58 | 11,517 | -0.09(-0.34%) |
Oct 25, 2016 | 26.81 | 26.85 | 26.66 | 26.67 | 9,555 | -0.11(-0.41%) |
Oct 24, 2016 | 26.89 | 26.91 | 26.78 | 26.78 | 7,889 | +0.00(+0.00%) |
Oct 21, 2016 | 26.97 | 27.16 | 26.75 | 26.78 | 11,767 | -0.38(-1.40%) |
Oct 20, 2016 | 27.02 | 27.32 | 26.96 | 27.16 | 4,134 | +0.13(+0.48%) |
Oct 19, 2016 | 26.96 | 27.30 | 26.96 | 27.03 | 2,331 | +0.12(+0.45%) |
Oct 18, 2016 | 27.11 | 27.17 | 26.91 | 26.91 | 9,079 | -0.20(-0.74%) |
Oct 17, 2016 | 26.97 | 27.40 | 26.73 | 27.11 | 16,170 | -0.09(-0.33%) |
Oct 14, 2016 | 26.83 | 27.21 | 26.83 | 27.20 | 7,592 | +0.29(+1.09%) |
Oct 13, 2016 | 26.92 | 26.92 | 26.81 | 26.91 | 3,895 | -0.11(-0.42%) |
Oct 12, 2016 | 26.92 | 27.02 | 26.92 | 27.02 | 4,067 | +0.09(+0.33%) |
Oct 11, 2016 | 26.90 | 27.03 | 26.77 | 26.93 | 8,759 | +0.04(+0.15%) |
Oct 10, 2016 | 26.86 | 26.98 | 26.85 | 26.89 | 2,453 | -0.05(-0.19%) |
Oct 07, 2016 | 26.84 | 26.98 | 26.78 | 26.94 | 6,912 | +0.12(+0.45%) |
Oct 06, 2016 | 26.77 | 27.02 | 26.77 | 26.82 | 4,628 | -0.14(-0.52%) |
Oct 05, 2016 | 26.94 | 27.05 | 26.94 | 26.96 | 4,402 | -0.06(-0.22%) |
Oct 04, 2016 | 27.01 | 27.09 | 26.83 | 27.02 | 5,336 | +0.02(+0.07%) |
Oct 03, 2016 | 26.99 | 27.13 | 26.98 | 27.00 | 2,116 | -0.02(-0.07%) |
Sep 30, 2016 | 27.17 | 27.17 | 26.89 | 27.02 | 6,433 | -0.33(-1.22%) |
Sep 29, 2016 | 27.09 | 27.46 | 26.94 | 27.35 | 12,389 | +0.29(+1.09%) |
Sep 28, 2016 | 27.31 | 27.44 | 27.05 | 27.06 | 29,033 | -0.20(-0.73%) |
Sep 27, 2016 | 27.35 | 27.60 | 27.23 | 27.26 | 5,946 | -0.04(-0.15%) |
Sep 26, 2016 | 27.30 | 27.63 | 27.25 | 27.30 | 6,846 | -0.04(-0.15%) |
Sep 23, 2016 | 27.30 | 27.69 | 27.27 | 27.34 | 13,398 | -0.06(-0.22%) |
Sep 22, 2016 | 27.29 | 27.70 | 27.20 | 27.40 | 17,989 | +0.25(+0.92%) |
Sep 21, 2016 | 26.95 | 27.22 | 26.82 | 27.15 | 4,727 | +0.20(+0.74%) |
Sep 20, 2016 | 26.92 | 27.06 | 26.84 | 26.95 | 14,648 | -0.04(-0.14%) |
Sep 19, 2016 | 26.82 | 27.16 | 26.82 | 26.99 | 4,898 | +0.20(+0.73%) |
Sep 16, 2016 | 27.26 | 27.28 | 26.65 | 26.79 | 12,851 | -0.50(-1.83%) |
Sep 15, 2016 | 27.25 | 27.49 | 27.18 | 27.29 | 15,517 | +0.06(+0.22%) |
Sep 14, 2016 | 27.19 | 27.44 | 27.17 | 27.23 | 7,651 | -0.09(-0.33%) |
Sep 13, 2016 | 27.44 | 27.45 | 27.14 | 27.32 | 39,058 | -0.51(-1.83%) |
Sep 12, 2016 | 27.80 | 27.90 | 27.63 | 27.83 | 12,267 | +0.02(+0.07%) |
Sep 09, 2016 | 27.99 | 28.06 | 27.80 | 27.81 | 6,273 | -0.26(-0.93%) |
Sep 08, 2016 | 27.91 | 28.10 | 27.85 | 28.07 | 5,472 | +0.00(+0.00%) |
Sep 07, 2016 | 27.68 | 28.15 | 27.68 | 28.07 | 10,436 | +0.23(+0.83%) |
Sep 06, 2016 | 27.82 | 27.91 | 27.47 | 27.84 | 8,024 | +0.05(+0.19%) |
Sep 02, 2016 | 27.71 | 27.79 | 27.79 | 27.79 | 4,400 | +0.12(+0.45%) |