Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.93 | 26.95 | 26.43 | 26.52 | 183,221 | -0.26(-0.97%) |
Nov 29, 2016 | 26.63 | 27.02 | 26.58 | 26.78 | 316,547 | +0.21(+0.79%) |
Nov 28, 2016 | 26.20 | 26.81 | 26.20 | 26.57 | 230,596 | -0.03(-0.10%) |
Nov 25, 2016 | 26.46 | 26.76 | 26.21 | 26.60 | 102,525 | +0.00(+0.00%) |
Nov 23, 2016 | 26.60 | 26.60 | 26.60 | 0 | -0.40(-1.49%) | |
Nov 22, 2016 | 26.74 | 27.01 | 24.70 | 27.00 | 273,683 | +0.30(+1.14%) |
Nov 21, 2016 | 26.63 | 26.71 | 26.19 | 26.70 | 176,977 | +0.10(+0.37%) |
Nov 18, 2016 | 26.61 | 26.61 | 26.21 | 26.60 | 254,951 | +0.09(+0.34%) |
Nov 17, 2016 | 26.35 | 26.58 | 26.29 | 26.51 | 213,672 | +0.13(+0.51%) |
Nov 16, 2016 | 25.79 | 26.40 | 25.51 | 26.37 | 250,717 | +0.54(+2.07%) |
Nov 15, 2016 | 25.74 | 25.89 | 24.66 | 25.84 | 448,831 | +0.13(+0.52%) |
Nov 14, 2016 | 26.17 | 26.31 | 25.21 | 25.70 | 293,774 | -0.20(-0.76%) |
Nov 11, 2016 | 24.72 | 26.02 | 24.63 | 25.90 | 353,451 | +1.23(+5.00%) |
Nov 10, 2016 | 25.15 | 25.28 | 24.66 | 24.67 | 305,634 | -0.19(-0.75%) |
Nov 09, 2016 | 23.91 | 24.89 | 23.65 | 24.86 | 247,740 | +0.70(+2.88%) |
Nov 08, 2016 | 24.16 | 24.43 | 24.10 | 24.16 | 149,535 | -0.01(-0.04%) |
Nov 07, 2016 | 24.06 | 24.26 | 24.02 | 24.17 | 162,088 | +0.63(+2.66%) |
Nov 04, 2016 | 23.51 | 23.84 | 23.43 | 23.54 | 208,607 | +0.05(+0.23%) |
Nov 03, 2016 | 23.51 | 23.69 | 23.43 | 23.49 | 217,904 | +0.04(+0.15%) |
Nov 02, 2016 | 23.74 | 23.95 | 23.45 | 23.45 | 226,931 | -0.28(-1.17%) |
Nov 01, 2016 | 24.07 | 24.09 | 23.67 | 23.73 | 209,100 | -0.30(-1.26%) |
Oct 31, 2016 | 23.86 | 24.05 | 23.62 | 24.03 | 398,324 | +0.20(+0.82%) |
Oct 28, 2016 | 23.79 | 24.14 | 23.74 | 23.84 | 146,672 | +0.08(+0.34%) |
Oct 27, 2016 | 24.03 | 24.13 | 23.70 | 23.76 | 173,417 | -0.13(-0.52%) |
Oct 26, 2016 | 24.32 | 24.44 | 23.86 | 23.88 | 234,821 | -0.54(-2.19%) |
Oct 25, 2016 | 24.44 | 24.53 | 24.31 | 24.42 | 183,827 | -0.01(-0.04%) |
Oct 24, 2016 | 24.38 | 24.50 | 24.34 | 24.43 | 169,939 | +0.23(+0.96%) |
Oct 21, 2016 | 23.94 | 24.28 | 23.86 | 24.20 | 151,484 | +0.10(+0.41%) |
Oct 20, 2016 | 24.38 | 24.38 | 23.86 | 24.10 | 206,496 | -0.31(-1.28%) |
Oct 19, 2016 | 24.15 | 24.48 | 24.11 | 24.41 | 200,490 | +0.33(+1.37%) |
Oct 18, 2016 | 24.50 | 24.50 | 24.08 | 24.08 | 202,530 | -0.13(-0.55%) |
Oct 17, 2016 | 24.17 | 24.36 | 23.88 | 24.21 | 162,986 | +0.02(+0.07%) |
Oct 14, 2016 | 24.24 | 24.46 | 24.14 | 24.20 | 213,662 | +0.06(+0.26%) |
Oct 13, 2016 | 24.36 | 24.36 | 24.10 | 24.13 | 223,579 | -0.38(-1.53%) |
Oct 12, 2016 | 24.39 | 24.65 | 24.25 | 24.51 | 190,514 | +0.06(+0.26%) |
Oct 11, 2016 | 24.72 | 24.72 | 24.24 | 24.45 | 235,546 | -0.29(-1.19%) |
Oct 10, 2016 | 24.51 | 24.80 | 24.51 | 24.74 | 200,680 | +0.33(+1.35%) |
Oct 07, 2016 | 24.92 | 24.92 | 24.34 | 24.41 | 240,063 | -0.46(-1.87%) |
Oct 06, 2016 | 24.82 | 25.00 | 24.27 | 24.87 | 339,823 | -0.04(-0.18%) |
Oct 05, 2016 | 24.99 | 25.04 | 24.73 | 24.92 | 311,428 | -0.04(-0.18%) |
Oct 04, 2016 | 24.60 | 25.13 | 24.52 | 24.96 | 526,212 | +0.38(+1.53%) |
Oct 03, 2016 | 24.33 | 24.67 | 24.20 | 24.59 | 650,026 | +0.29(+1.21%) |
Sep 30, 2016 | 24.49 | 24.49 | 24.08 | 24.29 | 581,908 | -0.01(-0.04%) |
Sep 29, 2016 | 22.82 | 24.62 | 22.82 | 24.30 | 1,138,454 | -1.06(-4.19%) |
Sep 28, 2016 | 24.97 | 25.45 | 24.94 | 25.37 | 511,104 | +0.40(+1.61%) |
Sep 27, 2016 | 24.87 | 25.04 | 24.74 | 24.96 | 294,359 | +0.18(+0.72%) |
Sep 26, 2016 | 24.95 | 25.02 | 24.77 | 24.79 | 142,289 | -0.36(-1.42%) |
Sep 23, 2016 | 25.15 | 25.22 | 24.83 | 25.14 | 318,980 | +0.00(+0.00%) |
Sep 22, 2016 | 24.79 | 25.18 | 24.70 | 25.14 | 296,155 | +0.56(+2.29%) |
Sep 21, 2016 | 24.45 | 24.60 | 24.17 | 24.58 | 242,008 | +0.26(+1.06%) |
Sep 20, 2016 | 24.39 | 24.66 | 24.31 | 24.32 | 206,333 | -0.02(-0.07%) |
Sep 19, 2016 | 24.32 | 24.55 | 24.22 | 24.34 | 311,072 | +0.21(+0.85%) |
Sep 16, 2016 | 24.52 | 24.56 | 24.12 | 24.13 | 737,241 | -0.41(-1.67%) |
Sep 15, 2016 | 24.23 | 24.71 | 24.11 | 24.54 | 354,808 | +0.25(+1.03%) |
Sep 14, 2016 | 24.70 | 25.02 | 24.24 | 24.29 | 273,547 | -0.44(-1.77%) |
Sep 13, 2016 | 25.38 | 25.92 | 24.66 | 24.73 | 379,180 | -1.04(-4.02%) |
Sep 12, 2016 | 25.16 | 25.82 | 25.16 | 25.77 | 426,838 | +0.44(+1.73%) |
Sep 09, 2016 | 26.10 | 26.10 | 25.33 | 25.33 | 261,771 | -0.97(-3.70%) |
Sep 08, 2016 | 26.55 | 26.55 | 26.17 | 26.30 | 168,535 | -0.29(-1.11%) |
Sep 07, 2016 | 26.39 | 26.61 | 26.32 | 26.60 | 237,976 | +0.24(+0.91%) |
Sep 06, 2016 | 26.43 | 26.45 | 26.12 | 26.36 | 224,703 | -0.08(-0.30%) |
Sep 02, 2016 | 26.25 | 26.44 | 26.44 | 26.44 | 233,890 | +0.23(+0.89%) |