Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.37 | 24.48 | 24.10 | 24.38 | 1,134,526 | -0.05(-0.20%) |
Nov 29, 2016 | 24.95 | 25.36 | 24.39 | 24.43 | 1,299,132 | -0.62(-2.48%) |
Nov 28, 2016 | 25.33 | 25.44 | 24.74 | 25.05 | 1,031,170 | -0.27(-1.07%) |
Nov 25, 2016 | 25.45 | 25.57 | 25.24 | 25.32 | 401,398 | -0.06(-0.24%) |
Nov 23, 2016 | 25.38 | 25.38 | 25.38 | 0 | +0.52(+2.09%) | |
Nov 22, 2016 | 24.19 | 24.90 | 24.02 | 24.86 | 3,130,628 | +0.84(+3.50%) |
Nov 21, 2016 | 24.25 | 24.33 | 23.94 | 24.02 | 1,242,903 | -0.11(-0.46%) |
Nov 18, 2016 | 24.36 | 24.93 | 24.04 | 24.13 | 923,403 | -0.30(-1.23%) |
Nov 17, 2016 | 24.38 | 24.61 | 24.24 | 24.43 | 1,366,970 | +0.17(+0.70%) |
Nov 16, 2016 | 23.98 | 24.28 | 23.80 | 24.26 | 559,766 | +0.19(+0.79%) |
Nov 15, 2016 | 24.30 | 24.68 | 23.90 | 24.07 | 754,722 | -0.27(-1.11%) |
Nov 14, 2016 | 22.94 | 24.38 | 22.94 | 24.34 | 1,544,546 | +1.48(+6.47%) |
Nov 11, 2016 | 22.36 | 22.89 | 22.08 | 22.86 | 1,098,588 | +0.49(+2.19%) |
Nov 10, 2016 | 22.63 | 23.31 | 22.25 | 22.37 | 1,948,524 | -0.06(-0.27%) |
Nov 09, 2016 | 21.88 | 22.55 | 21.81 | 22.43 | 699,123 | +0.25(+1.13%) |
Nov 08, 2016 | 22.20 | 22.38 | 21.86 | 22.18 | 743,585 | +0.06(+0.27%) |
Nov 07, 2016 | 22.73 | 22.73 | 21.72 | 22.12 | 1,433,898 | -0.61(-2.68%) |
Nov 04, 2016 | 22.15 | 23.06 | 22.03 | 22.73 | 1,364,878 | +0.13(+0.58%) |
Nov 03, 2016 | 23.38 | 23.55 | 22.53 | 22.60 | 1,327,585 | -0.81(-3.46%) |
Nov 02, 2016 | 23.01 | 23.62 | 23.01 | 23.41 | 1,531,880 | +0.32(+1.39%) |
Nov 01, 2016 | 23.23 | 23.49 | 22.97 | 23.09 | 1,212,710 | -0.16(-0.69%) |
Oct 31, 2016 | 23.23 | 23.29 | 23.05 | 23.25 | 656,088 | +0.10(+0.43%) |
Oct 28, 2016 | 22.23 | 23.30 | 22.20 | 23.15 | 968,705 | +0.83(+3.72%) |
Oct 27, 2016 | 22.99 | 23.00 | 22.12 | 22.32 | 1,213,439 | -0.75(-3.25%) |
Oct 26, 2016 | 22.89 | 23.22 | 22.84 | 23.07 | 749,606 | +0.02(+0.09%) |
Oct 25, 2016 | 23.54 | 23.54 | 22.88 | 23.05 | 1,006,917 | -0.54(-2.29%) |
Oct 24, 2016 | 24.00 | 24.16 | 23.56 | 23.59 | 623,174 | -0.34(-1.42%) |
Oct 21, 2016 | 23.97 | 24.16 | 23.88 | 23.93 | 932,652 | -0.10(-0.42%) |
Oct 20, 2016 | 23.66 | 24.07 | 23.61 | 24.03 | 430,783 | +0.36(+1.52%) |
Oct 19, 2016 | 23.46 | 24.01 | 23.34 | 23.67 | 520,485 | +0.14(+0.59%) |
Oct 18, 2016 | 23.59 | 23.70 | 23.49 | 23.53 | 371,314 | +0.09(+0.38%) |
Oct 17, 2016 | 23.81 | 23.84 | 23.43 | 23.44 | 370,859 | -0.30(-1.26%) |
Oct 14, 2016 | 23.70 | 23.95 | 23.55 | 23.74 | 564,700 | +0.06(+0.25%) |
Oct 13, 2016 | 23.81 | 23.83 | 23.46 | 23.68 | 795,309 | -0.27(-1.13%) |
Oct 12, 2016 | 23.88 | 24.05 | 23.81 | 23.95 | 393,826 | +0.07(+0.29%) |
Oct 11, 2016 | 24.59 | 24.59 | 23.84 | 23.88 | 627,931 | -0.68(-2.77%) |
Oct 10, 2016 | 24.21 | 24.56 | 24.15 | 24.56 | 507,905 | +0.40(+1.66%) |
Oct 07, 2016 | 24.38 | 24.63 | 24.04 | 24.16 | 817,921 | -0.21(-0.86%) |
Oct 06, 2016 | 24.11 | 24.39 | 23.99 | 24.37 | 337,432 | +0.26(+1.08%) |
Oct 05, 2016 | 24.21 | 24.22 | 24.02 | 24.11 | 678,826 | -0.01(-0.04%) |
Oct 04, 2016 | 24.41 | 24.45 | 24.00 | 24.12 | 676,372 | -0.21(-0.86%) |
Oct 03, 2016 | 24.31 | 24.67 | 23.99 | 24.33 | 794,200 | +0.16(+0.66%) |
Sep 30, 2016 | 24.07 | 24.18 | 23.84 | 24.17 | 661,766 | +0.15(+0.62%) |
Sep 29, 2016 | 24.15 | 24.22 | 23.92 | 24.02 | 745,455 | -0.09(-0.37%) |
Sep 28, 2016 | 24.11 | 24.26 | 23.88 | 24.11 | 1,018,516 | -0.06(-0.25%) |
Sep 27, 2016 | 24.10 | 24.39 | 24.07 | 24.17 | 362,906 | +0.04(+0.17%) |
Sep 26, 2016 | 24.36 | 24.62 | 24.00 | 24.13 | 826,062 | -0.23(-0.94%) |
Sep 23, 2016 | 24.30 | 24.56 | 24.30 | 24.36 | 424,223 | +0.14(+0.58%) |
Sep 22, 2016 | 24.43 | 24.43 | 24.01 | 24.22 | 906,461 | +0.00(+0.00%) |
Sep 21, 2016 | 24.00 | 24.45 | 23.93 | 24.22 | 505,933 | +0.25(+1.04%) |
Sep 20, 2016 | 24.52 | 24.69 | 23.96 | 23.97 | 922,487 | -0.47(-1.92%) |
Sep 19, 2016 | 24.15 | 24.44 | 24.01 | 24.44 | 1,194,680 | +0.43(+1.79%) |
Sep 16, 2016 | 23.92 | 24.04 | 23.69 | 24.01 | 1,272,652 | +0.02(+0.08%) |
Sep 15, 2016 | 23.79 | 24.00 | 23.67 | 23.99 | 965,637 | +0.09(+0.38%) |
Sep 14, 2016 | 24.23 | 24.40 | 23.87 | 23.90 | 1,084,379 | -0.27(-1.12%) |
Sep 13, 2016 | 24.88 | 25.03 | 24.04 | 24.17 | 1,874,476 | -0.88(-3.51%) |
Sep 12, 2016 | 25.00 | 25.23 | 24.86 | 25.05 | 1,310,651 | +0.04(+0.16%) |
Sep 09, 2016 | 25.31 | 25.61 | 24.97 | 25.01 | 1,469,312 | -0.36(-1.42%) |
Sep 08, 2016 | 24.99 | 25.49 | 24.90 | 25.37 | 1,686,321 | +0.18(+0.71%) |
Sep 07, 2016 | 25.09 | 25.24 | 24.91 | 25.19 | 1,223,749 | +0.04(+0.16%) |
Sep 06, 2016 | 24.86 | 25.15 | 24.51 | 25.15 | 1,362,970 | +0.74(+3.03%) |
Sep 02, 2016 | 23.96 | 24.41 | 24.41 | 24.41 | 717,600 | +0.22(+0.91%) |