Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.67 | 24.75 | 24.29 | 24.35 | 625,630 | -0.07(-0.28%) |
Nov 29, 2016 | 24.30 | 24.44 | 24.23 | 24.41 | 362,813 | +0.23(+0.95%) |
Nov 28, 2016 | 24.36 | 24.36 | 24.12 | 24.18 | 487,232 | -0.25(-1.03%) |
Nov 25, 2016 | 24.43 | 24.47 | 24.36 | 24.44 | 207,222 | +0.17(+0.71%) |
Nov 23, 2016 | 24.27 | 24.27 | 24.27 | 0 | +0.14(+0.57%) | |
Nov 22, 2016 | 24.02 | 24.20 | 23.96 | 24.13 | 521,792 | +0.17(+0.72%) |
Nov 21, 2016 | 23.89 | 23.98 | 23.82 | 23.96 | 494,627 | +0.02(+0.10%) |
Nov 18, 2016 | 23.78 | 23.96 | 23.71 | 23.93 | 496,596 | +0.15(+0.63%) |
Nov 17, 2016 | 23.74 | 23.84 | 23.61 | 23.78 | 555,018 | -0.17(-0.72%) |
Nov 16, 2016 | 23.58 | 23.96 | 23.58 | 23.96 | 731,475 | -0.11(-0.48%) |
Nov 15, 2016 | 23.78 | 24.08 | 23.77 | 24.07 | 766,692 | +0.28(+1.16%) |
Nov 14, 2016 | 23.74 | 23.88 | 23.71 | 23.79 | 373,956 | -0.26(-1.10%) |
Nov 11, 2016 | 23.89 | 24.20 | 23.81 | 24.06 | 481,273 | +0.15(+0.62%) |
Nov 10, 2016 | 24.16 | 24.23 | 23.90 | 23.91 | 535,089 | -0.49(-2.02%) |
Nov 09, 2016 | 24.38 | 24.54 | 24.35 | 24.40 | 351,236 | -0.57(-2.30%) |
Nov 08, 2016 | 24.89 | 25.10 | 24.85 | 24.98 | 148,058 | -0.02(-0.09%) |
Nov 07, 2016 | 25.07 | 25.07 | 24.85 | 25.00 | 271,830 | +0.09(+0.37%) |
Nov 04, 2016 | 24.98 | 25.08 | 24.86 | 24.91 | 246,926 | -0.02(-0.09%) |
Nov 03, 2016 | 24.86 | 25.12 | 24.86 | 24.93 | 222,719 | +0.13(+0.51%) |
Nov 02, 2016 | 24.79 | 24.86 | 24.65 | 24.81 | 300,382 | -0.15(-0.60%) |
Nov 01, 2016 | 25.12 | 25.21 | 24.85 | 24.95 | 404,254 | -0.14(-0.55%) |
Oct 31, 2016 | 24.95 | 25.13 | 24.90 | 25.09 | 239,545 | +0.20(+0.78%) |
Oct 28, 2016 | 25.03 | 25.18 | 24.69 | 24.90 | 557,419 | -0.62(-2.43%) |
Oct 27, 2016 | 25.75 | 25.85 | 25.49 | 25.52 | 440,477 | +0.16(+0.63%) |
Oct 26, 2016 | 25.64 | 25.74 | 25.33 | 25.36 | 412,645 | -0.28(-1.08%) |
Oct 25, 2016 | 26.00 | 26.09 | 25.55 | 25.63 | 752,181 | -0.32(-1.24%) |
Oct 24, 2016 | 25.96 | 26.17 | 25.69 | 25.95 | 782,774 | +0.92(+3.67%) |
Oct 21, 2016 | 24.99 | 25.07 | 24.87 | 25.03 | 539,345 | -0.03(-0.14%) |
Oct 20, 2016 | 25.29 | 25.32 | 25.03 | 25.07 | 478,191 | -0.63(-2.46%) |
Oct 19, 2016 | 25.86 | 25.90 | 25.64 | 25.70 | 436,980 | +0.03(+0.13%) |
Oct 18, 2016 | 25.72 | 25.79 | 25.51 | 25.67 | 494,700 | +0.61(+2.43%) |
Oct 17, 2016 | 25.23 | 25.24 | 24.93 | 25.06 | 706,347 | +0.21(+0.83%) |
Oct 14, 2016 | 24.94 | 24.95 | 24.72 | 24.85 | 201,304 | +0.21(+0.84%) |
Oct 13, 2016 | 24.67 | 24.70 | 24.46 | 24.64 | 308,540 | -0.28(-1.11%) |
Oct 12, 2016 | 24.84 | 24.97 | 24.77 | 24.92 | 345,128 | -0.05(-0.18%) |
Oct 11, 2016 | 25.00 | 25.07 | 24.90 | 24.97 | 451,363 | -0.25(-1.00%) |
Oct 10, 2016 | 25.31 | 25.31 | 25.16 | 25.22 | 555,268 | +0.26(+1.06%) |
Oct 07, 2016 | 24.90 | 24.99 | 24.79 | 24.95 | 975,012 | -0.08(-0.32%) |
Oct 06, 2016 | 24.92 | 25.10 | 24.89 | 25.03 | 907,718 | -0.21(-0.82%) |
Oct 05, 2016 | 25.52 | 25.55 | 25.20 | 25.24 | 604,061 | -0.51(-1.96%) |
Oct 04, 2016 | 25.77 | 25.79 | 25.53 | 25.75 | 1,151,520 | -0.15(-0.58%) |
Oct 03, 2016 | 26.02 | 26.03 | 25.71 | 25.90 | 583,225 | -0.06(-0.22%) |
Sep 30, 2016 | 26.15 | 26.17 | 25.86 | 25.95 | 446,606 | +0.00(+0.00%) |
Sep 29, 2016 | 26.11 | 26.16 | 25.85 | 25.95 | 464,622 | +0.06(+0.22%) |
Sep 28, 2016 | 25.74 | 25.91 | 25.67 | 25.90 | 575,506 | +0.37(+1.44%) |
Sep 27, 2016 | 25.64 | 25.64 | 25.36 | 25.53 | 486,484 | +0.33(+1.32%) |
Sep 26, 2016 | 25.40 | 25.41 | 25.16 | 25.20 | 343,557 | -0.11(-0.45%) |
Sep 23, 2016 | 25.48 | 25.53 | 25.31 | 25.31 | 215,469 | -0.16(-0.63%) |
Sep 22, 2016 | 25.39 | 25.51 | 25.36 | 25.47 | 484,984 | +0.33(+1.33%) |
Sep 21, 2016 | 24.70 | 25.18 | 24.66 | 25.14 | 545,684 | +0.62(+2.53%) |
Sep 20, 2016 | 24.71 | 24.76 | 24.52 | 24.52 | 343,497 | -0.17(-0.70%) |
Sep 19, 2016 | 24.58 | 24.79 | 24.47 | 24.69 | 544,593 | +0.44(+1.80%) |
Sep 16, 2016 | 24.39 | 24.39 | 24.18 | 24.25 | 852,675 | -0.15(-0.61%) |
Sep 15, 2016 | 24.31 | 24.44 | 24.23 | 24.40 | 317,317 | +0.06(+0.24%) |
Sep 14, 2016 | 24.43 | 24.45 | 24.25 | 24.35 | 391,553 | -0.02(-0.09%) |
Sep 13, 2016 | 25.02 | 25.02 | 24.23 | 24.37 | 561,603 | -1.03(-4.07%) |
Sep 12, 2016 | 24.97 | 25.46 | 24.91 | 25.40 | 450,201 | +0.33(+1.33%) |
Sep 09, 2016 | 25.53 | 25.54 | 25.05 | 25.07 | 368,674 | -0.72(-2.81%) |
Sep 08, 2016 | 25.87 | 25.95 | 25.72 | 25.79 | 491,622 | +0.11(+0.45%) |
Sep 07, 2016 | 25.78 | 25.78 | 25.62 | 25.68 | 369,608 | +0.24(+0.95%) |
Sep 06, 2016 | 25.22 | 25.44 | 25.14 | 25.44 | 396,619 | +0.46(+1.84%) |
Sep 02, 2016 | 24.87 | 24.98 | 24.98 | 24.98 | 282,570 | +0.28(+1.12%) |