Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.99 | 24.08 | 23.99 | 24.03 | 6,449 | -0.01(-0.03%) |
Nov 29, 2016 | 24.08 | 24.08 | 23.97 | 24.04 | 4,046 | +0.04(+0.15%) |
Nov 28, 2016 | 24.23 | 24.23 | 24.00 | 24.00 | 7,457 | +0.02(+0.08%) |
Nov 25, 2016 | 23.87 | 24.03 | 23.87 | 23.98 | 4,843 | +0.03(+0.12%) |
Nov 23, 2016 | 23.96 | 23.96 | 23.96 | 0 | -0.06(-0.24%) | |
Nov 22, 2016 | 24.13 | 24.13 | 23.99 | 24.01 | 3,136 | +0.06(+0.26%) |
Nov 21, 2016 | 23.96 | 23.98 | 23.94 | 23.95 | 5,306 | +0.00(+0.00%) |
Nov 18, 2016 | 23.80 | 23.95 | 23.80 | 23.95 | 428 | +0.02(+0.07%) |
Nov 17, 2016 | 23.97 | 23.97 | 23.86 | 23.94 | 4,320 | +0.05(+0.21%) |
Nov 16, 2016 | 23.88 | 23.89 | 23.77 | 23.89 | 2,289 | -0.07(-0.30%) |
Nov 15, 2016 | 23.98 | 23.98 | 23.96 | 23.96 | 1,260 | +0.16(+0.66%) |
Nov 14, 2016 | 23.75 | 23.80 | 23.60 | 23.80 | 5,541 | -0.05(-0.23%) |
Nov 11, 2016 | 23.95 | 24.12 | 23.82 | 23.86 | 22,929 | -0.18(-0.74%) |
Nov 10, 2016 | 24.40 | 24.40 | 23.94 | 24.03 | 34,713 | -0.17(-0.70%) |
Nov 09, 2016 | 24.18 | 24.20 | 24.18 | 24.20 | 1,129 | -0.22(-0.88%) |
Nov 08, 2016 | 24.40 | 24.47 | 24.40 | 24.42 | 6,791 | +0.02(+0.08%) |
Nov 07, 2016 | 24.31 | 24.40 | 24.28 | 24.40 | 1,677 | +0.26(+1.06%) |
Nov 04, 2016 | 24.31 | 24.31 | 24.14 | 24.14 | 10,273 | -0.09(-0.37%) |
Nov 03, 2016 | 24.31 | 24.31 | 24.23 | 24.23 | 5,142 | +0.03(+0.12%) |
Nov 02, 2016 | 24.43 | 24.43 | 24.20 | 24.20 | 1,153 | -0.13(-0.53%) |
Nov 01, 2016 | 24.50 | 24.71 | 24.33 | 24.33 | 5,273 | -0.18(-0.72%) |
Oct 31, 2016 | 24.39 | 24.51 | 24.38 | 24.51 | 2,315 | -0.01(-0.02%) |
Oct 28, 2016 | 24.48 | 24.51 | 24.48 | 24.51 | 356 | +0.04(+0.14%) |
Oct 27, 2016 | 24.48 | 24.48 | 24.48 | 24.48 | 379 | -0.12(-0.48%) |
Oct 26, 2016 | 24.63 | 24.64 | 24.56 | 24.60 | 3,406 | -0.02(-0.07%) |
Oct 25, 2016 | 24.56 | 24.61 | 24.56 | 24.61 | 1,118 | -0.04(-0.17%) |
Oct 24, 2016 | 24.62 | 24.67 | 24.62 | 24.65 | 555 | +0.03(+0.12%) |
Oct 21, 2016 | 24.63 | 24.68 | 24.61 | 24.62 | 9,319 | +0.02(+0.08%) |
Oct 20, 2016 | 24.65 | 24.65 | 24.61 | 24.61 | 2,958 | -0.13(-0.51%) |
Oct 19, 2016 | 24.69 | 24.73 | 24.66 | 24.73 | 5,838 | +0.11(+0.44%) |
Oct 18, 2016 | 24.63 | 24.66 | 24.52 | 24.62 | 21,808 | +0.14(+0.56%) |
Oct 17, 2016 | 24.44 | 24.53 | 24.44 | 24.49 | 992 | -0.01(-0.03%) |
Oct 14, 2016 | 24.61 | 24.61 | 24.41 | 24.49 | 5,596 | -0.03(-0.11%) |
Oct 13, 2016 | 24.57 | 24.57 | 24.44 | 24.52 | 1,280 | -0.04(-0.18%) |
Oct 11, 2016 | 24.56 | 24.60 | 24.52 | 24.57 | 72 | -0.12(-0.47%) |
Oct 10, 2016 | 24.67 | 24.73 | 24.65 | 24.68 | 3,243 | +0.04(+0.17%) |
Oct 07, 2016 | 24.73 | 24.73 | 24.61 | 24.64 | 1,839 | +0.07(+0.30%) |
Oct 06, 2016 | 24.49 | 24.59 | 24.49 | 24.57 | 3,525 | -0.14(-0.59%) |
Oct 05, 2016 | 24.72 | 24.74 | 24.70 | 24.71 | 2,798 | +0.13(+0.51%) |
Oct 04, 2016 | 24.77 | 24.77 | 24.59 | 24.59 | 10,260 | -0.27(-1.11%) |
Oct 03, 2016 | 24.78 | 24.86 | 24.62 | 24.86 | 7,864 | +0.11(+0.44%) |
Sep 30, 2016 | 24.85 | 24.85 | 24.71 | 24.75 | 4,888 | +0.11(+0.43%) |
Sep 29, 2016 | 24.72 | 24.79 | 24.61 | 24.64 | 2,642 | -0.06(-0.26%) |
Sep 28, 2016 | 24.76 | 24.76 | 24.63 | 24.71 | 5,144 | +0.11(+0.46%) |
Sep 27, 2016 | 24.61 | 24.63 | 24.56 | 24.60 | 4,122 | +0.05(+0.20%) |
Sep 26, 2016 | 24.53 | 24.64 | 24.53 | 24.55 | 7,042 | -0.07(-0.28%) |
Sep 23, 2016 | 24.68 | 24.77 | 24.52 | 24.61 | 101,509 | -0.19(-0.77%) |
Sep 22, 2016 | 24.79 | 24.82 | 24.74 | 24.80 | 9,209 | +0.37(+1.50%) |
Sep 21, 2016 | 24.38 | 24.45 | 24.38 | 24.44 | 2,985 | +0.07(+0.30%) |
Sep 20, 2016 | 24.34 | 24.37 | 24.33 | 24.37 | 1,579 | +0.19(+0.79%) |
Sep 19, 2016 | 24.22 | 24.53 | 24.17 | 24.17 | 2,579 | -0.02(-0.08%) |
Sep 16, 2016 | 24.29 | 24.41 | 24.18 | 24.19 | 119,346 | -0.20(-0.80%) |
Sep 15, 2016 | 24.48 | 24.48 | 24.24 | 24.39 | 7,109 | +0.11(+0.44%) |
Sep 14, 2016 | 24.24 | 24.29 | 24.22 | 24.28 | 2,467 | +0.08(+0.32%) |
Sep 13, 2016 | 24.48 | 24.48 | 24.19 | 24.20 | 21,201 | -0.26(-1.06%) |
Sep 12, 2016 | 24.35 | 24.55 | 24.35 | 24.46 | 1,343 | -0.02(-0.10%) |
Sep 09, 2016 | 24.68 | 24.68 | 24.47 | 24.49 | 20,651 | -0.28(-1.15%) |
Sep 08, 2016 | 24.77 | 24.77 | 24.77 | 24.77 | 331 | +0.00(+0.00%) |
Sep 07, 2016 | 24.78 | 24.85 | 24.72 | 24.77 | 6,388 | -0.01(-0.04%) |
Sep 06, 2016 | 24.77 | 24.78 | 24.68 | 24.78 | 27,047 | +0.15(+0.60%) |
Sep 02, 2016 | 24.78 | 24.63 | 24.63 | 24.63 | 32,466 | +0.13(+0.52%) |