Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.02 | 23.14 | 22.96 | 23.01 | 162,318 | -0.02(-0.10%) |
Nov 29, 2016 | 22.92 | 23.09 | 22.92 | 23.03 | 132,174 | +0.09(+0.40%) |
Nov 28, 2016 | 22.96 | 23.00 | 22.92 | 22.94 | 70,974 | -0.01(-0.03%) |
Nov 25, 2016 | 22.93 | 22.97 | 22.91 | 22.95 | 102,830 | -0.07(-0.30%) |
Nov 23, 2016 | 23.02 | 23.02 | 23.02 | 0 | -0.10(-0.43%) | |
Nov 22, 2016 | 23.11 | 23.12 | 23.02 | 23.12 | 108,265 | +0.10(+0.44%) |
Nov 21, 2016 | 22.92 | 23.02 | 22.92 | 23.02 | 60,244 | +0.12(+0.54%) |
Nov 18, 2016 | 22.97 | 22.98 | 22.87 | 22.89 | 394,490 | -0.16(-0.70%) |
Nov 17, 2016 | 23.01 | 23.09 | 22.97 | 23.05 | 194,447 | +0.15(+0.64%) |
Nov 16, 2016 | 22.95 | 22.99 | 22.91 | 22.91 | 43,852 | -0.15(-0.67%) |
Nov 15, 2016 | 22.90 | 23.07 | 22.88 | 23.06 | 95,783 | +0.15(+0.67%) |
Nov 14, 2016 | 22.90 | 22.93 | 22.84 | 22.91 | 58,453 | -0.07(-0.30%) |
Nov 11, 2016 | 23.05 | 23.05 | 22.87 | 22.98 | 92,084 | -0.16(-0.70%) |
Nov 10, 2016 | 23.24 | 23.30 | 23.07 | 23.14 | 183,867 | -0.05(-0.23%) |
Nov 09, 2016 | 23.10 | 23.30 | 23.10 | 23.19 | 71,653 | -0.19(-0.83%) |
Nov 08, 2016 | 23.33 | 23.51 | 23.33 | 23.39 | 289,285 | -0.05(-0.23%) |
Nov 07, 2016 | 23.37 | 23.45 | 23.35 | 23.44 | 124,667 | +0.23(+1.00%) |
Nov 04, 2016 | 23.24 | 23.32 | 23.20 | 23.21 | 82,481 | -0.07(-0.30%) |
Nov 03, 2016 | 23.39 | 23.43 | 23.27 | 23.28 | 127,616 | +0.05(+0.23%) |
Nov 02, 2016 | 23.39 | 23.43 | 23.22 | 23.22 | 745,344 | -0.23(-0.99%) |
Nov 01, 2016 | 23.57 | 23.57 | 23.39 | 23.46 | 154,241 | -0.03(-0.13%) |
Oct 31, 2016 | 23.46 | 23.51 | 23.44 | 23.49 | 49,615 | -0.07(-0.30%) |
Oct 28, 2016 | 23.56 | 23.63 | 23.52 | 23.56 | 203,916 | -0.02(-0.07%) |
Oct 27, 2016 | 23.73 | 23.73 | 23.57 | 23.57 | 74,950 | -0.08(-0.36%) |
Oct 26, 2016 | 23.73 | 23.78 | 23.65 | 23.66 | 43,263 | -0.16(-0.68%) |
Oct 25, 2016 | 23.76 | 23.85 | 23.76 | 23.82 | 89,899 | -0.07(-0.29%) |
Oct 24, 2016 | 23.91 | 23.96 | 23.82 | 23.89 | 102,136 | -0.03(-0.13%) |
Oct 21, 2016 | 23.78 | 23.92 | 23.78 | 23.92 | 40,389 | -0.05(-0.19%) |
Oct 20, 2016 | 23.86 | 23.98 | 23.82 | 23.97 | 339,933 | -0.02(-0.06%) |
Oct 19, 2016 | 23.92 | 24.01 | 23.90 | 23.98 | 50,903 | +0.14(+0.58%) |
Oct 18, 2016 | 23.84 | 23.90 | 23.80 | 23.84 | 27,181 | +0.25(+1.05%) |
Oct 17, 2016 | 23.61 | 23.64 | 23.58 | 23.59 | 120,965 | -0.05(-0.20%) |
Oct 14, 2016 | 23.76 | 23.78 | 23.63 | 23.64 | 29,529 | +0.00(+0.02%) |
Oct 13, 2016 | 23.50 | 23.69 | 23.45 | 23.64 | 30,548 | -0.05(-0.21%) |
Oct 12, 2016 | 23.66 | 23.71 | 23.60 | 23.69 | 90,191 | +0.02(+0.10%) |
Oct 11, 2016 | 23.86 | 23.87 | 23.59 | 23.66 | 245,288 | -0.33(-1.38%) |
Oct 10, 2016 | 23.97 | 24.05 | 23.97 | 24.00 | 41,586 | +0.09(+0.39%) |
Oct 07, 2016 | 23.91 | 23.93 | 23.73 | 23.90 | 41,065 | -0.16(-0.67%) |
Oct 06, 2016 | 24.03 | 24.07 | 23.99 | 24.07 | 46,663 | -0.22(-0.89%) |
Oct 05, 2016 | 24.21 | 24.28 | 24.14 | 24.28 | 341,944 | +0.20(+0.83%) |
Oct 04, 2016 | 24.26 | 24.31 | 24.02 | 24.08 | 50,906 | -0.13(-0.54%) |
Oct 03, 2016 | 24.18 | 24.24 | 24.15 | 24.21 | 627,051 | -0.02(-0.10%) |
Sep 30, 2016 | 24.20 | 24.29 | 24.14 | 24.24 | 45,805 | +0.06(+0.26%) |
Sep 29, 2016 | 24.32 | 24.38 | 24.10 | 24.17 | 104,791 | -0.22(-0.89%) |
Sep 28, 2016 | 24.24 | 24.39 | 24.11 | 24.39 | 67,992 | +0.25(+1.06%) |
Sep 27, 2016 | 24.00 | 24.17 | 24.00 | 24.14 | 44,411 | +0.14(+0.58%) |
Sep 26, 2016 | 24.07 | 24.09 | 23.98 | 24.00 | 79,348 | -0.19(-0.80%) |
Sep 23, 2016 | 24.18 | 24.24 | 24.17 | 24.19 | 138,170 | -0.15(-0.63%) |
Sep 22, 2016 | 24.35 | 24.44 | 24.27 | 24.34 | 223,530 | +0.25(+1.06%) |
Sep 21, 2016 | 23.93 | 24.13 | 23.85 | 24.09 | 116,005 | +0.46(+1.96%) |
Sep 20, 2016 | 23.66 | 23.67 | 23.59 | 23.63 | 65,267 | +0.13(+0.56%) |
Sep 19, 2016 | 23.61 | 23.64 | 23.49 | 23.49 | 124,548 | +0.05(+0.23%) |
Sep 16, 2016 | 23.49 | 23.49 | 23.39 | 23.44 | 715,099 | -0.16(-0.69%) |
Sep 15, 2016 | 23.42 | 23.67 | 23.40 | 23.60 | 58,056 | +0.17(+0.73%) |
Sep 14, 2016 | 23.39 | 23.55 | 23.39 | 23.43 | 59,767 | +0.02(+0.07%) |
Sep 13, 2016 | 23.66 | 23.66 | 23.38 | 23.42 | 153,362 | -0.53(-2.23%) |
Sep 12, 2016 | 23.58 | 23.95 | 23.58 | 23.95 | 97,022 | +0.19(+0.78%) |
Sep 09, 2016 | 24.03 | 24.05 | 23.76 | 23.76 | 80,815 | -0.49(-2.04%) |
Sep 08, 2016 | 24.21 | 24.33 | 24.19 | 24.26 | 249,605 | -0.04(-0.16%) |
Sep 07, 2016 | 24.34 | 24.35 | 24.24 | 24.30 | 83,348 | +0.05(+0.22%) |
Sep 06, 2016 | 23.96 | 24.24 | 23.96 | 24.24 | 191,354 | +0.40(+1.68%) |
Sep 02, 2016 | 23.78 | 23.84 | 23.84 | 23.84 | 75,203 | +0.15(+0.65%) |