Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.42 | 25.42 | 25.08 | 25.08 | 83,750 | -0.39(-1.52%) |
Nov 29, 2016 | 25.51 | 25.51 | 25.42 | 25.47 | 386,109 | +0.01(+0.03%) |
Nov 28, 2016 | 25.38 | 25.50 | 25.36 | 25.46 | 217,017 | +0.07(+0.28%) |
Nov 25, 2016 | 25.29 | 25.44 | 25.29 | 25.39 | 39,611 | +0.17(+0.66%) |
Nov 23, 2016 | 25.22 | 25.22 | 25.22 | 0 | -0.15(-0.58%) | |
Nov 22, 2016 | 25.26 | 25.39 | 25.26 | 25.37 | 68,620 | +0.14(+0.56%) |
Nov 21, 2016 | 25.05 | 25.24 | 25.01 | 25.23 | 315,327 | +0.16(+0.66%) |
Nov 18, 2016 | 25.15 | 25.15 | 25.03 | 25.06 | 69,115 | -0.08(-0.33%) |
Nov 17, 2016 | 25.16 | 25.16 | 25.06 | 25.15 | 107,340 | -0.02(-0.07%) |
Nov 16, 2016 | 25.06 | 25.24 | 25.06 | 25.16 | 49,753 | +0.02(+0.07%) |
Nov 15, 2016 | 25.00 | 25.18 | 25.00 | 25.15 | 770,932 | +0.16(+0.66%) |
Nov 14, 2016 | 25.07 | 25.07 | 24.90 | 24.98 | 232,890 | -0.05(-0.20%) |
Nov 11, 2016 | 25.02 | 25.14 | 24.90 | 25.03 | 123,967 | +0.00(+0.00%) |
Nov 10, 2016 | 25.71 | 25.71 | 25.03 | 25.03 | 552,605 | -0.76(-2.94%) |
Nov 09, 2016 | 25.57 | 25.84 | 25.43 | 25.79 | 165,955 | -0.30(-1.17%) |
Nov 08, 2016 | 25.73 | 26.15 | 25.71 | 26.09 | 92,308 | +0.18(+0.70%) |
Nov 07, 2016 | 25.71 | 26.00 | 25.71 | 25.91 | 85,081 | +0.40(+1.55%) |
Nov 04, 2016 | 25.73 | 25.73 | 25.52 | 25.52 | 265,959 | -0.24(-0.93%) |
Nov 03, 2016 | 26.03 | 26.03 | 25.72 | 25.76 | 51,574 | -0.19(-0.73%) |
Nov 02, 2016 | 25.94 | 26.07 | 25.94 | 25.95 | 44,321 | -0.02(-0.10%) |
Nov 01, 2016 | 26.10 | 26.12 | 25.92 | 25.97 | 99,071 | -0.12(-0.47%) |
Oct 31, 2016 | 26.12 | 26.17 | 26.06 | 26.09 | 66,578 | +0.02(+0.06%) |
Oct 28, 2016 | 25.93 | 26.14 | 25.93 | 26.08 | 70,431 | +0.13(+0.51%) |
Oct 27, 2016 | 26.09 | 26.19 | 25.91 | 25.95 | 79,358 | -0.12(-0.47%) |
Oct 26, 2016 | 26.09 | 26.17 | 26.06 | 26.07 | 55,440 | -0.02(-0.06%) |
Oct 25, 2016 | 26.18 | 26.18 | 26.09 | 26.09 | 127,147 | +0.07(+0.25%) |
Oct 24, 2016 | 25.95 | 26.11 | 25.92 | 26.02 | 62,174 | +0.17(+0.67%) |
Oct 21, 2016 | 25.78 | 25.89 | 25.76 | 25.85 | 31,567 | +0.15(+0.58%) |
Oct 20, 2016 | 25.77 | 25.81 | 25.65 | 25.70 | 31,510 | -0.07(-0.26%) |
Oct 19, 2016 | 25.85 | 25.87 | 25.71 | 25.76 | 43,295 | -0.11(-0.41%) |
Oct 18, 2016 | 25.92 | 25.98 | 25.87 | 25.87 | 35,549 | +0.08(+0.32%) |
Oct 17, 2016 | 25.93 | 25.93 | 25.79 | 25.79 | 42,803 | -0.12(-0.48%) |
Oct 14, 2016 | 25.94 | 26.01 | 25.88 | 25.91 | 247,192 | +0.03(+0.13%) |
Oct 13, 2016 | 25.76 | 25.97 | 25.71 | 25.88 | 59,162 | -0.02(-0.06%) |
Oct 12, 2016 | 25.76 | 25.95 | 25.76 | 25.90 | 50,872 | +0.16(+0.61%) |
Oct 11, 2016 | 25.88 | 25.89 | 25.67 | 25.74 | 81,404 | -0.16(-0.60%) |
Oct 10, 2016 | 25.93 | 26.01 | 25.85 | 25.90 | 100,356 | +0.00(+0.00%) |
Oct 07, 2016 | 25.95 | 26.00 | 25.73 | 25.90 | 140,061 | -0.06(-0.25%) |
Oct 06, 2016 | 25.90 | 26.02 | 25.81 | 25.96 | 64,654 | +0.03(+0.12%) |
Oct 05, 2016 | 25.99 | 25.99 | 25.86 | 25.93 | 53,528 | -0.03(-0.13%) |
Oct 04, 2016 | 26.20 | 26.20 | 25.90 | 25.96 | 73,926 | -0.21(-0.82%) |
Oct 03, 2016 | 26.32 | 26.32 | 26.11 | 26.18 | 63,507 | -0.13(-0.50%) |
Sep 30, 2016 | 26.15 | 26.40 | 26.15 | 26.31 | 82,088 | +0.25(+0.95%) |
Sep 29, 2016 | 26.30 | 26.30 | 26.04 | 26.06 | 49,098 | -0.21(-0.82%) |
Sep 28, 2016 | 26.32 | 26.33 | 26.16 | 26.27 | 54,934 | +0.03(+0.13%) |
Sep 27, 2016 | 26.18 | 26.30 | 26.16 | 26.24 | 31,710 | +0.08(+0.31%) |
Sep 26, 2016 | 26.25 | 26.29 | 26.13 | 26.16 | 43,996 | -0.22(-0.84%) |
Sep 23, 2016 | 26.42 | 26.52 | 26.37 | 26.38 | 39,719 | -0.13(-0.50%) |
Sep 22, 2016 | 26.36 | 26.52 | 26.33 | 26.51 | 62,040 | +0.26(+0.97%) |
Sep 21, 2016 | 26.12 | 26.29 | 25.98 | 26.26 | 47,427 | +0.15(+0.57%) |
Sep 20, 2016 | 26.15 | 26.21 | 26.10 | 26.11 | 49,552 | +0.03(+0.13%) |
Sep 19, 2016 | 26.08 | 26.18 | 26.06 | 26.08 | 59,298 | +0.02(+0.06%) |
Sep 16, 2016 | 26.04 | 26.11 | 25.96 | 26.06 | 45,189 | -0.10(-0.39%) |
Sep 15, 2016 | 25.92 | 26.20 | 25.92 | 26.16 | 31,233 | +0.19(+0.72%) |
Sep 14, 2016 | 26.05 | 26.16 | 25.89 | 25.98 | 65,763 | -0.06(-0.22%) |
Sep 13, 2016 | 26.21 | 26.24 | 25.99 | 26.03 | 51,069 | -0.35(-1.33%) |
Sep 12, 2016 | 25.94 | 26.41 | 25.94 | 26.38 | 75,483 | +0.44(+1.70%) |
Sep 09, 2016 | 26.48 | 26.50 | 25.89 | 25.94 | 168,396 | -0.72(-2.70%) |
Sep 08, 2016 | 26.75 | 26.75 | 26.60 | 26.66 | 57,172 | -0.11(-0.43%) |
Sep 07, 2016 | 26.97 | 26.97 | 26.71 | 26.78 | 67,887 | -0.19(-0.70%) |
Sep 06, 2016 | 26.97 | 26.98 | 26.81 | 26.97 | 60,551 | +0.03(+0.12%) |
Sep 02, 2016 | 26.79 | 26.94 | 26.94 | 26.94 | 45,901 | +0.20(+0.74%) |