Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.58 | 24.61 | 24.52 | 24.55 | 899,516 | -0.12(-0.48%) |
Nov 29, 2016 | 24.62 | 24.68 | 24.60 | 24.67 | 1,234,998 | +0.02(+0.08%) |
Nov 28, 2016 | 24.61 | 24.65 | 24.60 | 24.65 | 329,285 | +0.06(+0.24%) |
Nov 25, 2016 | 24.61 | 24.61 | 24.55 | 24.59 | 165,120 | +0.00(+0.00%) |
Nov 23, 2016 | 24.59 | 24.59 | 24.59 | 0 | -0.05(-0.20%) | |
Nov 22, 2016 | 24.65 | 24.68 | 24.62 | 24.64 | 529,035 | +0.02(+0.08%) |
Nov 21, 2016 | 24.65 | 24.67 | 24.61 | 24.62 | 308,345 | +0.00(+0.00%) |
Nov 18, 2016 | 24.70 | 24.70 | 24.59 | 24.62 | 2,318,095 | -0.07(-0.28%) |
Nov 17, 2016 | 24.71 | 24.73 | 24.66 | 24.69 | 410,600 | -0.07(-0.28%) |
Nov 16, 2016 | 24.71 | 24.77 | 24.70 | 24.76 | 382,129 | +0.03(+0.12%) |
Nov 15, 2016 | 24.72 | 24.79 | 24.71 | 24.73 | 355,517 | +0.00(+0.00%) |
Nov 14, 2016 | 24.67 | 24.79 | 24.65 | 24.73 | 421,910 | -0.07(-0.28%) |
Nov 11, 2016 | 24.80 | 24.90 | 24.79 | 24.80 | 492,874 | -0.04(-0.16%) |
Nov 10, 2016 | 24.91 | 24.97 | 24.83 | 24.84 | 462,459 | -0.12(-0.47%) |
Nov 09, 2016 | 25.13 | 25.14 | 24.92 | 24.95 | 996,956 | -0.27(-1.05%) |
Nov 08, 2016 | 25.31 | 25.32 | 25.21 | 25.22 | 398,022 | -0.06(-0.23%) |
Nov 07, 2016 | 25.28 | 25.32 | 25.28 | 25.28 | 269,122 | -0.07(-0.27%) |
Nov 04, 2016 | 25.32 | 25.38 | 25.31 | 25.35 | 1,000,588 | +0.07(+0.27%) |
Nov 03, 2016 | 25.29 | 25.32 | 25.28 | 25.28 | 358,884 | -0.06(-0.23%) |
Nov 02, 2016 | 25.29 | 25.38 | 25.29 | 25.34 | 235,215 | +0.05(+0.20%) |
Nov 01, 2016 | 25.22 | 25.32 | 25.20 | 25.28 | 6,300,926 | -0.00(-0.01%) |
Oct 31, 2016 | 25.28 | 25.29 | 25.24 | 25.29 | 705,120 | +0.05(+0.19%) |
Oct 28, 2016 | 25.21 | 25.27 | 25.20 | 25.24 | 321,627 | -0.01(-0.04%) |
Oct 27, 2016 | 25.27 | 25.28 | 25.20 | 25.25 | 491,677 | -0.08(-0.31%) |
Oct 26, 2016 | 25.34 | 25.34 | 25.30 | 25.33 | 500,141 | -0.01(-0.04%) |
Oct 25, 2016 | 25.34 | 25.38 | 25.31 | 25.34 | 853,041 | +0.01(+0.04%) |
Oct 24, 2016 | 25.37 | 25.39 | 25.31 | 25.33 | 396,848 | -0.05(-0.19%) |
Oct 21, 2016 | 25.37 | 25.40 | 25.35 | 25.38 | 3,607,986 | +0.00(+0.00%) |
Oct 20, 2016 | 25.39 | 25.41 | 25.37 | 25.38 | 258,372 | +0.01(+0.04%) |
Oct 19, 2016 | 25.36 | 25.40 | 25.35 | 25.37 | 329,108 | +0.00(+0.00%) |
Oct 18, 2016 | 25.33 | 25.38 | 25.32 | 25.37 | 411,355 | +0.03(+0.12%) |
Oct 17, 2016 | 25.33 | 25.36 | 25.31 | 25.34 | 341,415 | +0.05(+0.19%) |
Oct 14, 2016 | 25.32 | 25.36 | 25.28 | 25.29 | 498,679 | -0.07(-0.29%) |
Oct 13, 2016 | 25.34 | 25.39 | 25.34 | 25.36 | 645,740 | +0.05(+0.21%) |
Oct 12, 2016 | 25.32 | 25.34 | 25.28 | 25.31 | 449,353 | -0.01(-0.04%) |
Oct 11, 2016 | 25.35 | 25.35 | 25.29 | 25.32 | 556,351 | -0.02(-0.08%) |
Oct 10, 2016 | 25.33 | 25.35 | 25.28 | 25.34 | 371,087 | -0.05(-0.19%) |
Oct 07, 2016 | 25.38 | 25.40 | 25.33 | 25.39 | 612,715 | +0.04(+0.15%) |
Oct 06, 2016 | 25.35 | 25.41 | 25.35 | 25.35 | 497,574 | -0.06(-0.25%) |
Oct 05, 2016 | 25.45 | 25.45 | 25.38 | 25.41 | 531,440 | -0.04(-0.17%) |
Oct 04, 2016 | 25.52 | 25.52 | 25.44 | 25.45 | 511,346 | -0.08(-0.31%) |
Oct 03, 2016 | 25.58 | 25.58 | 25.52 | 25.53 | 5,990,112 | -0.03(-0.12%) |
Sep 30, 2016 | 25.61 | 25.63 | 25.54 | 25.56 | 265,141 | -0.05(-0.19%) |
Sep 29, 2016 | 25.56 | 25.65 | 25.55 | 25.61 | 449,937 | +0.00(+0.00%) |
Sep 28, 2016 | 25.63 | 25.65 | 25.60 | 25.61 | 259,800 | +0.01(+0.04%) |
Sep 27, 2016 | 25.63 | 25.63 | 25.60 | 25.60 | 283,827 | +0.04(+0.15%) |
Sep 26, 2016 | 25.56 | 25.60 | 25.54 | 25.56 | 253,580 | +0.03(+0.12%) |
Sep 23, 2016 | 25.54 | 25.55 | 25.51 | 25.54 | 262,562 | +0.02(+0.10%) |
Sep 22, 2016 | 25.49 | 25.55 | 25.49 | 25.51 | 348,408 | +0.03(+0.13%) |
Sep 21, 2016 | 25.41 | 25.48 | 25.38 | 25.48 | 300,996 | +0.04(+0.15%) |
Sep 20, 2016 | 25.41 | 25.47 | 25.41 | 25.44 | 476,587 | +0.04(+0.15%) |
Sep 19, 2016 | 25.43 | 25.43 | 25.39 | 25.40 | 214,476 | -0.02(-0.08%) |
Sep 16, 2016 | 25.45 | 25.45 | 25.40 | 25.42 | 194,527 | +0.01(+0.04%) |
Sep 15, 2016 | 25.37 | 25.43 | 25.35 | 25.41 | 290,582 | +0.02(+0.08%) |
Sep 14, 2016 | 25.40 | 25.44 | 25.37 | 25.39 | 240,217 | +0.00(+0.00%) |
Sep 13, 2016 | 25.44 | 25.46 | 25.32 | 25.39 | 254,660 | -0.06(-0.23%) |
Sep 12, 2016 | 25.44 | 25.47 | 25.41 | 25.45 | 209,690 | +0.00(+0.00%) |
Sep 09, 2016 | 25.44 | 25.48 | 25.41 | 25.45 | 414,661 | -0.09(-0.35%) |
Sep 08, 2016 | 25.57 | 25.61 | 25.52 | 25.54 | 717,574 | -0.08(-0.31%) |
Sep 07, 2016 | 25.65 | 25.68 | 25.61 | 25.61 | 224,911 | -0.01(-0.04%) |
Sep 06, 2016 | 25.55 | 25.64 | 25.52 | 25.62 | 1,515,616 | +0.07(+0.27%) |
Sep 02, 2016 | 25.58 | 25.55 | 25.55 | 25.55 | 229,535 | -0.05(-0.19%) |