Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.25 | 26.29 | 25.67 | 25.77 | 443,169 | -0.39(-1.47%) |
Nov 29, 2016 | 26.00 | 26.36 | 25.96 | 26.16 | 84,757 | +0.25(+0.98%) |
Nov 28, 2016 | 25.67 | 26.02 | 25.67 | 25.90 | 95,938 | +0.07(+0.25%) |
Nov 25, 2016 | 25.63 | 25.89 | 25.41 | 25.84 | 43,387 | +0.38(+1.51%) |
Nov 23, 2016 | 25.45 | 25.45 | 25.45 | 0 | +0.30(+1.19%) | |
Nov 22, 2016 | 24.89 | 25.19 | 24.74 | 25.15 | 90,557 | +0.39(+1.59%) |
Nov 21, 2016 | 24.74 | 24.93 | 24.67 | 24.76 | 120,745 | +0.02(+0.08%) |
Nov 18, 2016 | 24.53 | 24.77 | 24.25 | 24.74 | 54,848 | +0.19(+0.76%) |
Nov 17, 2016 | 23.90 | 24.59 | 23.83 | 24.55 | 87,458 | +0.68(+2.83%) |
Nov 16, 2016 | 23.76 | 24.04 | 23.62 | 23.88 | 68,913 | +0.04(+0.16%) |
Nov 15, 2016 | 24.98 | 24.98 | 23.53 | 23.84 | 118,944 | -1.39(-5.51%) |
Nov 14, 2016 | 25.14 | 25.59 | 24.95 | 25.23 | 98,989 | +0.38(+1.51%) |
Nov 11, 2016 | 24.05 | 25.05 | 24.00 | 24.85 | 140,660 | +0.82(+3.40%) |
Nov 10, 2016 | 24.00 | 24.86 | 23.94 | 24.04 | 182,462 | +0.24(+1.03%) |
Nov 09, 2016 | 22.37 | 24.08 | 22.16 | 23.79 | 188,143 | +1.14(+5.01%) |
Nov 08, 2016 | 22.42 | 22.79 | 22.21 | 22.66 | 66,044 | +0.13(+0.58%) |
Nov 07, 2016 | 22.50 | 22.81 | 22.28 | 22.52 | 95,980 | +0.38(+1.70%) |
Nov 04, 2016 | 22.16 | 22.70 | 22.07 | 22.15 | 127,901 | -0.17(-0.76%) |
Nov 03, 2016 | 21.78 | 22.42 | 21.75 | 22.32 | 89,639 | +0.61(+2.81%) |
Nov 02, 2016 | 21.85 | 22.09 | 21.53 | 21.71 | 99,658 | -0.27(-1.24%) |
Nov 01, 2016 | 22.08 | 22.32 | 21.72 | 21.98 | 66,548 | -0.02(-0.09%) |
Oct 31, 2016 | 21.90 | 22.22 | 21.80 | 22.00 | 86,545 | +0.09(+0.43%) |
Oct 28, 2016 | 22.05 | 22.12 | 21.57 | 21.90 | 127,484 | -0.23(-1.06%) |
Oct 27, 2016 | 22.69 | 22.69 | 21.93 | 22.14 | 92,367 | -0.35(-1.54%) |
Oct 26, 2016 | 22.89 | 23.07 | 22.41 | 22.49 | 151,653 | -0.45(-1.96%) |
Oct 25, 2016 | 23.21 | 23.25 | 22.77 | 22.94 | 162,157 | -0.39(-1.69%) |
Oct 24, 2016 | 23.10 | 23.66 | 22.98 | 23.33 | 107,816 | +0.32(+1.39%) |
Oct 21, 2016 | 22.98 | 23.37 | 22.69 | 23.01 | 172,732 | +0.01(+0.04%) |
Oct 20, 2016 | 23.13 | 23.55 | 22.90 | 23.00 | 192,722 | -0.06(-0.24%) |
Oct 19, 2016 | 22.68 | 23.33 | 22.63 | 23.06 | 144,875 | +0.42(+1.87%) |
Oct 18, 2016 | 22.59 | 23.03 | 22.38 | 22.64 | 118,419 | +0.27(+1.22%) |
Oct 17, 2016 | 22.53 | 22.53 | 21.81 | 22.36 | 158,523 | -0.17(-0.75%) |
Oct 14, 2016 | 22.43 | 22.66 | 22.16 | 22.53 | 83,375 | +0.38(+1.74%) |
Oct 13, 2016 | 22.80 | 22.81 | 21.94 | 22.15 | 174,606 | -0.78(-3.40%) |
Oct 12, 2016 | 23.11 | 23.22 | 22.68 | 22.93 | 152,763 | -0.19(-0.81%) |
Oct 11, 2016 | 23.20 | 23.65 | 22.71 | 23.12 | 161,895 | -0.40(-1.72%) |
Oct 10, 2016 | 23.76 | 24.21 | 23.50 | 23.52 | 41,824 | -0.11(-0.48%) |
Oct 07, 2016 | 24.00 | 24.11 | 23.29 | 23.63 | 97,153 | -0.40(-1.68%) |
Oct 06, 2016 | 23.87 | 24.05 | 23.62 | 24.04 | 38,892 | +0.14(+0.59%) |
Oct 05, 2016 | 23.84 | 24.27 | 23.75 | 23.90 | 60,553 | +0.21(+0.87%) |
Oct 04, 2016 | 23.90 | 24.01 | 23.54 | 23.69 | 46,347 | -0.20(-0.83%) |
Oct 03, 2016 | 24.37 | 24.49 | 23.79 | 23.89 | 55,172 | -0.67(-2.72%) |
Sep 30, 2016 | 23.96 | 24.80 | 23.71 | 24.55 | 99,618 | +0.72(+3.03%) |
Sep 29, 2016 | 23.82 | 24.16 | 23.45 | 23.83 | 275,204 | +0.07(+0.28%) |
Sep 28, 2016 | 24.33 | 24.33 | 23.46 | 23.76 | 293,912 | -0.22(-0.90%) |
Sep 27, 2016 | 23.65 | 24.54 | 23.61 | 23.98 | 81,613 | +0.32(+1.35%) |
Sep 26, 2016 | 23.61 | 23.85 | 23.44 | 23.66 | 82,007 | -0.07(-0.28%) |
Sep 23, 2016 | 24.10 | 24.27 | 23.71 | 23.73 | 49,381 | -0.45(-1.86%) |
Sep 22, 2016 | 23.83 | 24.22 | 23.79 | 24.18 | 69,187 | +0.66(+2.79%) |
Sep 21, 2016 | 23.58 | 23.76 | 23.22 | 23.52 | 64,001 | -0.01(-0.04%) |
Sep 20, 2016 | 23.90 | 23.90 | 23.51 | 23.53 | 31,127 | -0.17(-0.71%) |
Sep 19, 2016 | 23.79 | 24.06 | 23.67 | 23.70 | 42,215 | +0.05(+0.20%) |
Sep 16, 2016 | 23.91 | 23.91 | 23.57 | 23.65 | 113,460 | -0.29(-1.22%) |
Sep 15, 2016 | 23.13 | 24.15 | 22.99 | 23.94 | 67,525 | +0.88(+3.83%) |
Sep 14, 2016 | 23.36 | 23.46 | 23.04 | 23.06 | 58,832 | -0.30(-1.29%) |
Sep 13, 2016 | 23.64 | 23.65 | 23.01 | 23.36 | 69,848 | -0.44(-1.85%) |
Sep 12, 2016 | 23.53 | 24.00 | 23.32 | 23.80 | 87,694 | +0.17(+0.72%) |
Sep 09, 2016 | 24.36 | 24.49 | 23.61 | 23.63 | 94,011 | -1.08(-4.37%) |
Sep 08, 2016 | 24.89 | 25.02 | 24.57 | 24.71 | 52,785 | -0.08(-0.34%) |
Sep 07, 2016 | 24.73 | 24.94 | 24.55 | 24.80 | 92,111 | +0.07(+0.27%) |
Sep 06, 2016 | 24.81 | 25.06 | 24.49 | 24.73 | 85,944 | -0.14(-0.57%) |
Sep 02, 2016 | 24.75 | 24.87 | 24.87 | 24.87 | 57,193 | +0.36(+1.46%) |