Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.80 | 26.23 | 25.45 | 25.95 | 607,476 | +1.54(+6.29%) |
Nov 29, 2016 | 24.43 | 24.51 | 24.17 | 24.42 | 183,052 | -0.34(-1.37%) |
Nov 28, 2016 | 25.41 | 25.49 | 24.68 | 24.75 | 171,877 | -0.48(-1.90%) |
Nov 25, 2016 | 25.64 | 25.67 | 25.11 | 25.23 | 60,665 | -0.48(-1.87%) |
Nov 23, 2016 | 25.71 | 25.71 | 25.71 | 0 | -0.15(-0.59%) | |
Nov 22, 2016 | 26.19 | 26.19 | 25.68 | 25.87 | 124,396 | -0.15(-0.59%) |
Nov 21, 2016 | 25.95 | 26.20 | 25.93 | 26.02 | 96,891 | +0.62(+2.44%) |
Nov 18, 2016 | 25.23 | 25.61 | 25.18 | 25.40 | 90,539 | +0.23(+0.93%) |
Nov 17, 2016 | 25.82 | 25.99 | 25.08 | 25.17 | 131,885 | -0.24(-0.93%) |
Nov 16, 2016 | 25.36 | 25.63 | 25.25 | 25.40 | 130,692 | -0.09(-0.35%) |
Nov 15, 2016 | 25.45 | 25.99 | 25.35 | 25.49 | 144,289 | +0.55(+2.22%) |
Nov 14, 2016 | 24.47 | 25.00 | 24.37 | 24.94 | 110,282 | +0.35(+1.42%) |
Nov 11, 2016 | 24.97 | 24.97 | 24.26 | 24.59 | 110,816 | -0.57(-2.25%) |
Nov 10, 2016 | 25.12 | 25.47 | 24.95 | 25.15 | 144,460 | -0.24(-0.93%) |
Nov 09, 2016 | 24.66 | 25.56 | 24.52 | 25.39 | 146,013 | +0.36(+1.45%) |
Nov 08, 2016 | 25.12 | 25.36 | 24.93 | 25.03 | 176,167 | -0.17(-0.68%) |
Nov 07, 2016 | 25.03 | 25.25 | 24.78 | 25.20 | 103,289 | +0.49(+1.98%) |
Nov 04, 2016 | 24.97 | 25.26 | 24.63 | 24.71 | 182,013 | -0.52(-2.04%) |
Nov 03, 2016 | 25.21 | 25.30 | 25.01 | 25.22 | 128,802 | +0.10(+0.38%) |
Nov 02, 2016 | 25.42 | 25.61 | 24.81 | 25.13 | 186,680 | -0.69(-2.69%) |
Nov 01, 2016 | 25.44 | 25.89 | 25.12 | 25.82 | 214,766 | +0.83(+3.31%) |
Oct 31, 2016 | 24.84 | 25.26 | 24.33 | 25.00 | 283,982 | -0.18(-0.71%) |
Oct 28, 2016 | 25.63 | 25.86 | 25.11 | 25.17 | 124,463 | -0.52(-2.01%) |
Oct 27, 2016 | 25.73 | 25.98 | 25.63 | 25.69 | 94,870 | +0.14(+0.55%) |
Oct 26, 2016 | 25.45 | 25.96 | 25.39 | 25.55 | 250,718 | -0.22(-0.86%) |
Oct 25, 2016 | 25.83 | 26.27 | 25.73 | 25.77 | 154,648 | -0.07(-0.27%) |
Oct 24, 2016 | 26.29 | 26.33 | 25.71 | 25.84 | 153,473 | -0.42(-1.60%) |
Oct 21, 2016 | 26.05 | 26.35 | 25.87 | 26.26 | 148,754 | +0.06(+0.22%) |
Oct 20, 2016 | 26.06 | 26.48 | 25.91 | 26.20 | 273,145 | -0.11(-0.42%) |
Oct 19, 2016 | 25.75 | 26.59 | 25.75 | 26.32 | 271,987 | +0.82(+3.23%) |
Oct 18, 2016 | 25.56 | 25.63 | 25.42 | 25.49 | 137,521 | +0.28(+1.13%) |
Oct 17, 2016 | 25.28 | 25.44 | 24.95 | 25.21 | 119,156 | -0.09(-0.38%) |
Oct 14, 2016 | 25.72 | 25.81 | 25.26 | 25.30 | 181,387 | -0.23(-0.92%) |
Oct 13, 2016 | 25.22 | 25.75 | 25.07 | 25.54 | 144,851 | +0.14(+0.55%) |
Oct 12, 2016 | 25.38 | 25.65 | 25.18 | 25.40 | 164,188 | -0.15(-0.57%) |
Oct 11, 2016 | 25.39 | 25.64 | 25.21 | 25.54 | 234,020 | -0.04(-0.17%) |
Oct 10, 2016 | 25.26 | 25.66 | 25.18 | 25.59 | 72,984 | +0.66(+2.64%) |
Oct 07, 2016 | 25.26 | 25.26 | 24.61 | 24.93 | 137,526 | -0.29(-1.15%) |
Oct 06, 2016 | 25.24 | 25.53 | 25.02 | 25.22 | 134,120 | +0.09(+0.38%) |
Oct 05, 2016 | 25.00 | 25.41 | 24.92 | 25.13 | 261,343 | +0.47(+1.93%) |
Oct 04, 2016 | 24.89 | 25.09 | 24.33 | 24.65 | 674,493 | -0.37(-1.47%) |
Oct 03, 2016 | 24.63 | 25.18 | 24.31 | 25.02 | 450,215 | +0.49(+2.01%) |
Sep 30, 2016 | 24.58 | 24.73 | 24.28 | 24.52 | 274,893 | +0.01(+0.03%) |
Sep 29, 2016 | 23.75 | 24.71 | 23.72 | 24.52 | 320,915 | +0.84(+3.56%) |
Sep 28, 2016 | 22.47 | 23.69 | 22.37 | 23.68 | 165,365 | +1.38(+6.19%) |
Sep 27, 2016 | 22.27 | 22.45 | 22.03 | 22.30 | 108,031 | -0.26(-1.15%) |
Sep 26, 2016 | 22.85 | 22.98 | 22.51 | 22.56 | 80,801 | -0.13(-0.59%) |
Sep 23, 2016 | 23.32 | 23.32 | 22.59 | 22.69 | 224,194 | -0.81(-3.45%) |
Sep 22, 2016 | 23.37 | 23.70 | 23.37 | 23.50 | 211,282 | +0.58(+2.51%) |
Sep 21, 2016 | 22.02 | 22.92 | 22.02 | 22.92 | 210,535 | +1.15(+5.26%) |
Sep 20, 2016 | 22.26 | 22.32 | 21.73 | 21.78 | 155,727 | -0.43(-1.95%) |
Sep 19, 2016 | 22.45 | 22.52 | 22.17 | 22.21 | 87,973 | +0.09(+0.40%) |
Sep 16, 2016 | 22.08 | 22.31 | 21.98 | 22.12 | 110,891 | -0.21(-0.93%) |
Sep 15, 2016 | 21.93 | 22.58 | 21.93 | 22.33 | 103,728 | +0.43(+1.98%) |
Sep 14, 2016 | 22.04 | 22.47 | 21.84 | 21.90 | 155,450 | -0.23(-1.05%) |
Sep 13, 2016 | 23.27 | 23.27 | 22.00 | 22.13 | 142,345 | -1.38(-5.89%) |
Sep 12, 2016 | 23.44 | 23.68 | 23.15 | 23.51 | 168,609 | -0.23(-0.98%) |
Sep 09, 2016 | 24.07 | 24.07 | 23.61 | 23.75 | 393,986 | -0.69(-2.81%) |
Sep 08, 2016 | 24.12 | 24.48 | 23.68 | 24.43 | 204,695 | +0.54(+2.26%) |
Sep 07, 2016 | 24.15 | 24.27 | 23.77 | 23.89 | 153,288 | -0.22(-0.91%) |
Sep 06, 2016 | 23.90 | 24.26 | 23.82 | 24.11 | 139,207 | +0.36(+1.54%) |
Sep 02, 2016 | 23.67 | 23.75 | 23.75 | 23.75 | 163,225 | +0.39(+1.67%) |