Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.48 | 28.92 | 28.12 | 28.16 | 200,950 | -0.56(-1.94%) |
Nov 29, 2016 | 28.96 | 29.08 | 28.64 | 28.72 | 99,321 | -0.08(-0.28%) |
Nov 28, 2016 | 28.84 | 29.40 | 28.72 | 28.80 | 210,984 | -0.12(-0.41%) |
Nov 25, 2016 | 28.84 | 29.04 | 28.80 | 28.92 | 86,334 | +0.04(+0.14%) |
Nov 23, 2016 | 28.88 | 28.88 | 28.88 | 0 | +0.24(+0.83%) | |
Nov 22, 2016 | 28.44 | 28.76 | 28.32 | 28.64 | 146,233 | +0.44(+1.55%) |
Nov 21, 2016 | 28.24 | 28.40 | 27.80 | 28.20 | 132,297 | +0.08(+0.28%) |
Nov 18, 2016 | 27.29 | 28.12 | 27.29 | 28.12 | 224,046 | +1.08(+3.98%) |
Nov 17, 2016 | 27.17 | 27.56 | 26.97 | 27.05 | 136,132 | -0.08(-0.29%) |
Nov 16, 2016 | 26.57 | 27.17 | 26.49 | 27.13 | 141,335 | +0.60(+2.25%) |
Nov 15, 2016 | 26.53 | 26.69 | 26.29 | 26.53 | 162,986 | +0.04(+0.15%) |
Nov 14, 2016 | 26.77 | 27.25 | 26.37 | 26.49 | 317,469 | -0.08(-0.30%) |
Nov 11, 2016 | 25.85 | 26.89 | 25.85 | 26.57 | 369,287 | +0.68(+2.62%) |
Nov 10, 2016 | 25.49 | 26.21 | 25.45 | 25.89 | 318,653 | +0.44(+1.72%) |
Nov 09, 2016 | 24.98 | 25.57 | 24.70 | 25.45 | 200,218 | +0.96(+3.90%) |
Nov 08, 2016 | 23.90 | 24.62 | 23.90 | 24.50 | 105,693 | +0.52(+2.16%) |
Nov 07, 2016 | 24.26 | 24.26 | 23.86 | 23.98 | 107,571 | +0.15(+0.64%) |
Nov 04, 2016 | 23.67 | 24.03 | 23.47 | 23.83 | 101,976 | +0.16(+0.67%) |
Nov 03, 2016 | 23.79 | 23.99 | 23.51 | 23.67 | 135,448 | -0.12(-0.50%) |
Nov 02, 2016 | 23.99 | 24.19 | 23.71 | 23.79 | 132,885 | -0.16(-0.66%) |
Nov 01, 2016 | 24.82 | 24.82 | 23.91 | 23.95 | 156,786 | -0.95(-3.83%) |
Oct 31, 2016 | 24.70 | 24.90 | 24.34 | 24.90 | 182,889 | +0.24(+0.97%) |
Oct 28, 2016 | 24.82 | 25.10 | 24.38 | 24.66 | 183,174 | -0.24(-0.96%) |
Oct 27, 2016 | 25.02 | 25.30 | 24.66 | 24.90 | 114,680 | +0.48(+1.95%) |
Oct 26, 2016 | 24.50 | 24.70 | 24.30 | 24.42 | 105,889 | -0.08(-0.32%) |
Oct 25, 2016 | 24.82 | 24.82 | 24.34 | 24.50 | 118,237 | -0.20(-0.80%) |
Oct 24, 2016 | 24.62 | 24.86 | 24.58 | 24.70 | 118,062 | +0.16(+0.65%) |
Oct 21, 2016 | 24.34 | 24.54 | 24.23 | 24.54 | 129,962 | -0.12(-0.48%) |
Oct 20, 2016 | 24.70 | 24.70 | 24.46 | 24.66 | 135,899 | -0.04(-0.16%) |
Oct 19, 2016 | 24.58 | 24.82 | 24.46 | 24.70 | 83,636 | +0.24(+0.97%) |
Oct 18, 2016 | 24.62 | 24.86 | 24.42 | 24.46 | 89,087 | +0.04(+0.16%) |
Oct 17, 2016 | 24.30 | 24.62 | 24.30 | 24.42 | 80,476 | +0.07(+0.29%) |
Oct 14, 2016 | 24.41 | 24.56 | 24.33 | 24.35 | 85,689 | +0.13(+0.56%) |
Oct 13, 2016 | 24.02 | 24.39 | 23.98 | 24.22 | 111,387 | +0.02(+0.10%) |
Oct 12, 2016 | 23.95 | 24.42 | 23.95 | 24.19 | 97,670 | +0.20(+0.83%) |
Oct 11, 2016 | 24.10 | 24.21 | 23.89 | 24.00 | 98,156 | -0.10(-0.43%) |
Oct 10, 2016 | 24.13 | 24.30 | 23.88 | 24.10 | 85,040 | +0.10(+0.40%) |
Oct 07, 2016 | 23.70 | 24.04 | 23.70 | 24.00 | 99,545 | +0.37(+1.55%) |
Oct 06, 2016 | 23.84 | 23.84 | 23.30 | 23.64 | 129,688 | -0.17(-0.70%) |
Oct 05, 2016 | 23.42 | 24.00 | 23.42 | 23.80 | 284,155 | +0.42(+1.80%) |
Oct 04, 2016 | 23.79 | 23.82 | 23.23 | 23.38 | 188,674 | -0.44(-1.87%) |
Oct 03, 2016 | 23.57 | 23.83 | 23.35 | 23.83 | 213,406 | +0.13(+0.57%) |
Sep 30, 2016 | 23.79 | 23.82 | 23.57 | 23.69 | 169,419 | +0.02(+0.07%) |
Sep 29, 2016 | 23.80 | 23.97 | 23.65 | 23.68 | 82,475 | -0.26(-1.09%) |
Sep 28, 2016 | 23.80 | 23.95 | 23.62 | 23.94 | 140,743 | +0.19(+0.80%) |
Sep 27, 2016 | 23.80 | 23.83 | 23.56 | 23.75 | 229,198 | -0.01(-0.03%) |
Sep 26, 2016 | 24.19 | 24.23 | 23.69 | 23.76 | 149,080 | -0.59(-2.41%) |
Sep 23, 2016 | 24.34 | 24.54 | 24.31 | 24.34 | 123,469 | -0.17(-0.68%) |
Sep 22, 2016 | 24.04 | 24.73 | 24.04 | 24.51 | 217,266 | +0.48(+1.98%) |
Sep 21, 2016 | 23.52 | 24.11 | 23.44 | 24.04 | 157,247 | +0.68(+2.89%) |
Sep 20, 2016 | 23.20 | 23.53 | 23.13 | 23.36 | 207,241 | +0.30(+1.31%) |
Sep 19, 2016 | 23.08 | 23.19 | 22.88 | 23.06 | 135,459 | -0.02(-0.07%) |
Sep 16, 2016 | 23.24 | 23.28 | 22.97 | 23.07 | 175,864 | -0.28(-1.19%) |
Sep 15, 2016 | 23.14 | 23.49 | 23.09 | 23.35 | 152,285 | +0.25(+1.07%) |
Sep 14, 2016 | 23.59 | 23.59 | 23.11 | 23.11 | 189,359 | -0.44(-1.89%) |
Sep 13, 2016 | 23.54 | 23.69 | 23.46 | 23.55 | 149,259 | -0.22(-0.94%) |
Sep 12, 2016 | 23.57 | 23.83 | 23.34 | 23.77 | 204,185 | +0.02(+0.10%) |
Sep 09, 2016 | 24.45 | 24.45 | 23.73 | 23.75 | 104,359 | -0.70(-2.86%) |
Sep 08, 2016 | 24.61 | 24.61 | 24.41 | 24.45 | 112,612 | -0.13(-0.55%) |
Sep 07, 2016 | 24.34 | 24.63 | 24.34 | 24.58 | 143,135 | +0.21(+0.85%) |
Sep 06, 2016 | 24.38 | 24.44 | 24.04 | 24.38 | 237,745 | +0.06(+0.23%) |
Sep 02, 2016 | 24.45 | 24.32 | 24.32 | 24.32 | 155,738 | -0.02(-0.07%) |