Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.64 | 22.67 | 22.54 | 22.55 | 902,439 | -0.10(-0.46%) |
Nov 29, 2016 | 22.56 | 22.68 | 22.54 | 22.66 | 743,300 | -0.01(-0.06%) |
Nov 28, 2016 | 22.56 | 22.68 | 22.56 | 22.67 | 382,099 | +0.20(+0.87%) |
Nov 25, 2016 | 22.50 | 22.55 | 22.42 | 22.47 | 368,899 | -0.03(-0.12%) |
Nov 23, 2016 | 22.50 | 22.50 | 22.50 | 0 | -0.25(-1.09%) | |
Nov 22, 2016 | 22.79 | 22.80 | 22.64 | 22.75 | 1,617,741 | +0.05(+0.23%) |
Nov 21, 2016 | 22.68 | 22.77 | 22.66 | 22.69 | 587,231 | +0.14(+0.63%) |
Nov 18, 2016 | 22.68 | 22.75 | 22.51 | 22.55 | 697,925 | -0.08(-0.35%) |
Nov 17, 2016 | 22.83 | 22.84 | 22.60 | 22.63 | 776,651 | -0.10(-0.46%) |
Nov 16, 2016 | 22.71 | 22.79 | 22.68 | 22.73 | 1,533,316 | -0.25(-1.08%) |
Nov 15, 2016 | 22.66 | 22.98 | 22.66 | 22.98 | 1,315,354 | +0.42(+1.85%) |
Nov 14, 2016 | 22.15 | 22.72 | 22.11 | 22.56 | 1,862,697 | +0.14(+0.64%) |
Nov 11, 2016 | 22.53 | 22.76 | 22.21 | 22.42 | 3,001,423 | -0.33(-1.43%) |
Nov 10, 2016 | 23.22 | 23.35 | 22.62 | 22.75 | 2,154,893 | -1.13(-4.74%) |
Nov 09, 2016 | 23.85 | 23.96 | 23.78 | 23.88 | 1,968,834 | -0.66(-2.71%) |
Nov 08, 2016 | 24.34 | 24.56 | 24.30 | 24.54 | 638,383 | +0.27(+1.13%) |
Nov 07, 2016 | 24.30 | 24.35 | 24.26 | 24.27 | 714,415 | +0.10(+0.43%) |
Nov 04, 2016 | 24.19 | 24.23 | 24.13 | 24.17 | 626,565 | -0.03(-0.11%) |
Nov 03, 2016 | 24.22 | 24.32 | 24.19 | 24.19 | 910,048 | -0.04(-0.16%) |
Nov 02, 2016 | 24.26 | 24.35 | 24.22 | 24.23 | 927,880 | -0.03(-0.11%) |
Nov 01, 2016 | 24.32 | 24.36 | 24.23 | 24.26 | 476,220 | -0.08(-0.31%) |
Oct 31, 2016 | 24.33 | 24.38 | 24.28 | 24.33 | 386,197 | +0.10(+0.43%) |
Oct 28, 2016 | 24.24 | 24.33 | 24.19 | 24.23 | 351,341 | -0.10(-0.43%) |
Oct 27, 2016 | 24.41 | 24.41 | 24.25 | 24.33 | 612,774 | -0.03(-0.13%) |
Oct 26, 2016 | 24.44 | 24.45 | 24.36 | 24.37 | 605,746 | -0.17(-0.71%) |
Oct 25, 2016 | 24.44 | 24.57 | 24.44 | 24.54 | 419,968 | +0.10(+0.42%) |
Oct 24, 2016 | 24.46 | 24.51 | 24.41 | 24.44 | 520,548 | +0.06(+0.27%) |
Oct 21, 2016 | 24.35 | 24.38 | 24.33 | 24.37 | 586,964 | -0.08(-0.32%) |
Oct 20, 2016 | 24.53 | 24.55 | 24.44 | 24.45 | 3,068,266 | -0.13(-0.53%) |
Oct 19, 2016 | 24.50 | 24.58 | 24.45 | 24.58 | 929,816 | +0.14(+0.58%) |
Oct 18, 2016 | 24.41 | 24.45 | 24.34 | 24.44 | 285,835 | +0.17(+0.69%) |
Oct 17, 2016 | 24.23 | 24.30 | 24.23 | 24.27 | 209,345 | +0.00(+0.00%) |
Oct 14, 2016 | 24.33 | 24.41 | 24.25 | 24.27 | 444,261 | -0.08(-0.32%) |
Oct 13, 2016 | 24.20 | 24.36 | 24.18 | 24.35 | 398,169 | +0.01(+0.05%) |
Oct 12, 2016 | 24.22 | 24.36 | 24.21 | 24.33 | 339,600 | +0.03(+0.11%) |
Oct 11, 2016 | 24.42 | 24.46 | 24.23 | 24.31 | 913,656 | -0.30(-1.21%) |
Oct 10, 2016 | 24.57 | 24.62 | 24.54 | 24.60 | 399,846 | +0.05(+0.21%) |
Oct 07, 2016 | 24.59 | 24.64 | 24.41 | 24.55 | 385,836 | +0.01(+0.05%) |
Oct 06, 2016 | 24.48 | 24.59 | 24.46 | 24.54 | 670,678 | -0.03(-0.11%) |
Oct 05, 2016 | 24.53 | 24.64 | 24.48 | 24.57 | 3,123,534 | +0.09(+0.37%) |
Oct 04, 2016 | 24.60 | 24.64 | 24.44 | 24.48 | 741,314 | -0.21(-0.84%) |
Oct 03, 2016 | 24.58 | 24.72 | 24.58 | 24.68 | 675,956 | +0.04(+0.17%) |
Sep 30, 2016 | 24.62 | 24.67 | 24.55 | 24.64 | 434,534 | +0.09(+0.37%) |
Sep 29, 2016 | 24.65 | 24.68 | 24.50 | 24.55 | 724,416 | -0.16(-0.63%) |
Sep 28, 2016 | 24.64 | 24.73 | 24.56 | 24.71 | 966,773 | +0.03(+0.10%) |
Sep 27, 2016 | 24.52 | 24.69 | 24.51 | 24.68 | 1,468,795 | +0.18(+0.74%) |
Sep 26, 2016 | 24.56 | 24.58 | 24.49 | 24.50 | 464,946 | -0.04(-0.16%) |
Sep 23, 2016 | 24.65 | 24.71 | 24.52 | 24.54 | 712,567 | -0.17(-0.68%) |
Sep 22, 2016 | 24.74 | 24.83 | 24.65 | 24.71 | 537,681 | +0.08(+0.31%) |
Sep 21, 2016 | 24.36 | 24.64 | 24.34 | 24.63 | 1,448,962 | +0.34(+1.38%) |
Sep 20, 2016 | 24.28 | 24.34 | 24.26 | 24.29 | 513,963 | +0.03(+0.11%) |
Sep 19, 2016 | 24.21 | 24.31 | 24.21 | 24.27 | 352,998 | +0.13(+0.54%) |
Sep 16, 2016 | 24.15 | 24.20 | 24.10 | 24.14 | 270,266 | -0.13(-0.53%) |
Sep 15, 2016 | 24.20 | 24.31 | 24.13 | 24.27 | 388,147 | +0.10(+0.43%) |
Sep 14, 2016 | 24.14 | 24.24 | 24.06 | 24.16 | 1,128,077 | +0.00(+0.00%) |
Sep 13, 2016 | 24.25 | 24.31 | 24.07 | 24.16 | 2,558,035 | -0.22(-0.90%) |
Sep 12, 2016 | 24.15 | 24.39 | 24.12 | 24.38 | 521,317 | +0.06(+0.27%) |
Sep 09, 2016 | 24.50 | 24.50 | 24.24 | 24.32 | 502,301 | -0.36(-1.47%) |
Sep 08, 2016 | 24.81 | 24.86 | 24.68 | 24.68 | 945,949 | -0.04(-0.16%) |
Sep 07, 2016 | 24.78 | 24.80 | 24.68 | 24.72 | 364,818 | +0.06(+0.26%) |
Sep 06, 2016 | 24.38 | 24.65 | 24.38 | 24.65 | 1,465,962 | +0.41(+1.70%) |
Sep 02, 2016 | 24.31 | 24.24 | 24.24 | 24.24 | 390,176 | +0.06(+0.27%) |