Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.45 | 28.59 | 28.27 | 28.33 | 332,221 | +0.31(+1.09%) |
Nov 29, 2016 | 28.01 | 28.13 | 27.95 | 28.03 | 338,551 | +0.08(+0.27%) |
Nov 28, 2016 | 28.23 | 28.23 | 27.92 | 27.95 | 373,715 | -0.36(-1.26%) |
Nov 25, 2016 | 28.37 | 28.37 | 28.22 | 28.31 | 320,034 | +0.05(+0.18%) |
Nov 23, 2016 | 28.26 | 28.26 | 28.26 | 0 | +0.15(+0.55%) | |
Nov 22, 2016 | 28.11 | 28.16 | 27.93 | 28.11 | 1,117,010 | +0.08(+0.30%) |
Nov 21, 2016 | 28.14 | 28.14 | 27.88 | 28.02 | 425,536 | +0.04(+0.16%) |
Nov 18, 2016 | 28.30 | 28.30 | 27.81 | 27.98 | 296,355 | +0.08(+0.27%) |
Nov 17, 2016 | 27.77 | 27.93 | 27.55 | 27.90 | 339,560 | +0.36(+1.30%) |
Nov 16, 2016 | 27.79 | 27.79 | 27.49 | 27.54 | 517,708 | -0.37(-1.34%) |
Nov 15, 2016 | 27.82 | 28.08 | 27.39 | 27.92 | 541,481 | +0.04(+0.15%) |
Nov 14, 2016 | 28.17 | 28.32 | 27.53 | 27.88 | 749,691 | +0.60(+2.18%) |
Nov 11, 2016 | 26.96 | 27.28 | 26.91 | 27.28 | 439,956 | +0.16(+0.60%) |
Nov 10, 2016 | 26.17 | 27.23 | 26.52 | 27.12 | 1,005,263 | +0.97(+3.71%) |
Nov 09, 2016 | 25.40 | 26.29 | 25.37 | 26.15 | 496,842 | +1.00(+3.99%) |
Nov 08, 2016 | 25.14 | 25.25 | 24.90 | 25.14 | 119,287 | +0.02(+0.07%) |
Nov 07, 2016 | 25.02 | 25.14 | 24.95 | 25.13 | 128,094 | +0.57(+2.32%) |
Nov 04, 2016 | 24.67 | 24.75 | 24.48 | 24.56 | 113,192 | -0.09(-0.35%) |
Nov 03, 2016 | 24.61 | 24.81 | 24.58 | 24.64 | 70,872 | +0.03(+0.10%) |
Nov 02, 2016 | 24.77 | 24.77 | 24.50 | 24.62 | 246,747 | -0.16(-0.65%) |
Nov 01, 2016 | 24.97 | 25.05 | 24.60 | 24.78 | 147,096 | -0.12(-0.48%) |
Oct 31, 2016 | 25.23 | 25.23 | 24.90 | 24.90 | 194,008 | -0.01(-0.04%) |
Oct 28, 2016 | 25.04 | 25.08 | 24.73 | 24.91 | 50,828 | -0.11(-0.43%) |
Oct 27, 2016 | 25.08 | 25.14 | 24.97 | 25.02 | 133,832 | +0.03(+0.10%) |
Oct 26, 2016 | 24.77 | 25.03 | 24.77 | 24.99 | 54,037 | +0.11(+0.44%) |
Oct 25, 2016 | 24.96 | 24.96 | 24.82 | 24.88 | 801,931 | -0.03(-0.14%) |
Oct 24, 2016 | 24.91 | 25.02 | 24.90 | 24.91 | 84,538 | +0.10(+0.41%) |
Oct 21, 2016 | 24.67 | 24.85 | 24.66 | 24.81 | 51,581 | -0.01(-0.03%) |
Oct 20, 2016 | 24.83 | 24.96 | 24.73 | 24.82 | 97,142 | -0.01(-0.03%) |
Oct 19, 2016 | 24.70 | 24.90 | 24.68 | 24.83 | 187,057 | +0.20(+0.83%) |
Oct 18, 2016 | 24.77 | 24.77 | 24.58 | 24.62 | 87,676 | +0.18(+0.73%) |
Oct 17, 2016 | 24.59 | 24.70 | 24.41 | 24.45 | 47,504 | -0.14(-0.55%) |
Oct 14, 2016 | 24.72 | 24.78 | 24.48 | 24.58 | 281,815 | +0.13(+0.52%) |
Oct 13, 2016 | 24.56 | 24.56 | 24.24 | 24.45 | 90,781 | -0.29(-1.17%) |
Oct 12, 2016 | 24.70 | 24.82 | 24.67 | 24.74 | 127,798 | +0.06(+0.24%) |
Oct 11, 2016 | 24.89 | 24.91 | 24.59 | 24.68 | 54,858 | -0.26(-1.06%) |
Oct 10, 2016 | 24.99 | 25.03 | 24.92 | 24.95 | 58,003 | +0.12(+0.48%) |
Oct 07, 2016 | 24.79 | 24.85 | 24.66 | 24.83 | 72,180 | +0.05(+0.21%) |
Oct 06, 2016 | 24.80 | 24.80 | 24.64 | 24.78 | 40,095 | -0.03(-0.10%) |
Oct 05, 2016 | 24.54 | 24.83 | 24.54 | 24.80 | 60,054 | +0.35(+1.43%) |
Oct 04, 2016 | 24.42 | 24.56 | 24.30 | 24.45 | 126,877 | +0.13(+0.53%) |
Oct 03, 2016 | 24.37 | 24.44 | 24.27 | 24.32 | 30,713 | -0.13(-0.53%) |
Sep 30, 2016 | 24.21 | 24.55 | 24.20 | 24.45 | 57,530 | +0.33(+1.38%) |
Sep 29, 2016 | 24.52 | 24.55 | 24.02 | 24.12 | 94,810 | -0.35(-1.43%) |
Sep 28, 2016 | 24.39 | 24.47 | 24.22 | 24.47 | 73,939 | +0.14(+0.59%) |
Sep 27, 2016 | 24.08 | 24.33 | 23.98 | 24.33 | 39,424 | +0.17(+0.71%) |
Sep 26, 2016 | 24.51 | 24.51 | 24.11 | 24.16 | 106,577 | -0.38(-1.56%) |
Sep 23, 2016 | 24.63 | 24.69 | 24.51 | 24.54 | 29,284 | -0.14(-0.55%) |
Sep 22, 2016 | 24.66 | 24.73 | 24.60 | 24.67 | 57,873 | +0.11(+0.45%) |
Sep 21, 2016 | 24.58 | 24.62 | 24.34 | 24.56 | 97,452 | +0.14(+0.56%) |
Sep 20, 2016 | 24.58 | 24.62 | 24.41 | 24.43 | 46,775 | +0.03(+0.14%) |
Sep 19, 2016 | 24.39 | 24.56 | 24.31 | 24.39 | 148,737 | +0.11(+0.46%) |
Sep 16, 2016 | 24.39 | 24.41 | 24.21 | 24.28 | 60,024 | -0.23(-0.94%) |
Sep 15, 2016 | 24.28 | 24.56 | 24.28 | 24.51 | 58,126 | +0.20(+0.84%) |
Sep 14, 2016 | 24.46 | 24.58 | 24.30 | 24.31 | 36,329 | -0.13(-0.52%) |
Sep 13, 2016 | 24.56 | 24.58 | 24.33 | 24.44 | 99,328 | -0.38(-1.54%) |
Sep 12, 2016 | 24.45 | 24.87 | 24.31 | 24.82 | 79,401 | +0.21(+0.86%) |
Sep 09, 2016 | 24.84 | 24.96 | 24.61 | 24.61 | 81,265 | -0.35(-1.39%) |
Sep 08, 2016 | 24.94 | 25.03 | 24.86 | 24.95 | 51,467 | +0.02(+0.07%) |
Sep 07, 2016 | 24.84 | 24.95 | 24.80 | 24.94 | 141,889 | +0.04(+0.17%) |
Sep 06, 2016 | 25.07 | 25.09 | 24.76 | 24.89 | 165,698 | -0.15(-0.61%) |
Sep 02, 2016 | 24.96 | 25.05 | 25.05 | 25.05 | 84,795 | +0.14(+0.58%) |