Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.71 | 29.00 | 28.02 | 28.42 | 37,838 | +0.94(+3.42%) |
Nov 29, 2016 | 27.56 | 27.74 | 27.22 | 27.48 | 31,878 | -0.36(-1.31%) |
Nov 28, 2016 | 28.37 | 28.37 | 27.84 | 27.85 | 39,392 | -0.42(-1.49%) |
Nov 25, 2016 | 28.37 | 28.37 | 28.19 | 28.27 | 8,644 | -0.13(-0.47%) |
Nov 23, 2016 | 28.40 | 28.40 | 28.40 | 0 | +0.04(+0.14%) | |
Nov 22, 2016 | 28.50 | 28.60 | 28.16 | 28.37 | 27,305 | -0.10(-0.34%) |
Nov 21, 2016 | 28.21 | 28.50 | 28.02 | 28.46 | 133,491 | +0.67(+2.41%) |
Nov 18, 2016 | 27.96 | 27.96 | 27.67 | 27.79 | 22,654 | +0.21(+0.76%) |
Nov 17, 2016 | 27.52 | 27.93 | 27.52 | 27.58 | 65,740 | +0.10(+0.35%) |
Nov 16, 2016 | 27.73 | 27.81 | 27.39 | 27.48 | 11,351 | -0.34(-1.24%) |
Nov 15, 2016 | 27.27 | 27.83 | 27.27 | 27.83 | 39,205 | +0.86(+3.20%) |
Nov 14, 2016 | 26.91 | 27.06 | 26.68 | 26.97 | 8,151 | +0.11(+0.43%) |
Nov 11, 2016 | 27.45 | 27.45 | 26.69 | 26.85 | 16,510 | -0.63(-2.30%) |
Nov 10, 2016 | 27.54 | 27.73 | 27.44 | 27.48 | 29,900 | +0.08(+0.28%) |
Nov 09, 2016 | 26.53 | 27.57 | 26.53 | 27.41 | 67,974 | +0.56(+2.07%) |
Nov 08, 2016 | 26.68 | 27.01 | 26.68 | 26.85 | 12,612 | +0.08(+0.29%) |
Nov 07, 2016 | 26.57 | 26.78 | 26.47 | 26.78 | 9,715 | +0.61(+2.34%) |
Nov 04, 2016 | 26.18 | 26.43 | 26.16 | 26.16 | 10,993 | -0.00(-0.00%) |
Nov 03, 2016 | 26.30 | 26.34 | 26.16 | 26.16 | 13,479 | -0.15(-0.58%) |
Nov 02, 2016 | 26.69 | 26.69 | 26.06 | 26.31 | 15,133 | -0.68(-2.53%) |
Nov 01, 2016 | 27.04 | 27.17 | 26.77 | 27.00 | 29,761 | -0.19(-0.70%) |
Oct 31, 2016 | 27.36 | 27.49 | 27.02 | 27.19 | 10,024 | -0.34(-1.24%) |
Oct 28, 2016 | 27.76 | 27.85 | 27.49 | 27.53 | 7,596 | -0.30(-1.09%) |
Oct 27, 2016 | 28.04 | 28.08 | 27.81 | 27.83 | 26,474 | +0.02(+0.07%) |
Oct 26, 2016 | 27.66 | 27.93 | 27.52 | 27.81 | 59,733 | -0.02(-0.07%) |
Oct 25, 2016 | 27.98 | 28.19 | 27.81 | 27.83 | 569,465 | -0.21(-0.74%) |
Oct 24, 2016 | 28.21 | 28.28 | 27.98 | 28.04 | 21,414 | -0.13(-0.47%) |
Oct 21, 2016 | 28.19 | 28.24 | 28.04 | 28.17 | 44,696 | -0.13(-0.47%) |
Oct 20, 2016 | 28.31 | 28.34 | 28.02 | 28.31 | 126,999 | -0.13(-0.44%) |
Oct 19, 2016 | 28.06 | 28.51 | 28.06 | 28.43 | 11,923 | +0.41(+1.46%) |
Oct 18, 2016 | 28.04 | 28.06 | 27.85 | 28.02 | 14,623 | +0.23(+0.83%) |
Oct 17, 2016 | 27.87 | 27.87 | 27.69 | 27.79 | 5,149 | -0.10(-0.35%) |
Oct 14, 2016 | 28.27 | 28.27 | 27.83 | 27.89 | 5,190 | -0.09(-0.34%) |
Oct 13, 2016 | 27.95 | 28.18 | 27.74 | 27.98 | 4,835 | -0.15(-0.54%) |
Oct 12, 2016 | 28.02 | 28.20 | 28.02 | 28.13 | 3,671 | +0.11(+0.41%) |
Oct 11, 2016 | 28.46 | 28.46 | 27.93 | 28.02 | 20,827 | -0.42(-1.47%) |
Oct 10, 2016 | 28.40 | 28.59 | 28.29 | 28.44 | 13,361 | +0.34(+1.21%) |
Oct 07, 2016 | 28.25 | 28.25 | 27.95 | 28.10 | 16,043 | -0.04(-0.13%) |
Oct 06, 2016 | 28.19 | 28.45 | 28.08 | 28.13 | 12,857 | -0.21(-0.75%) |
Oct 05, 2016 | 28.63 | 28.63 | 28.34 | 28.35 | 15,918 | +0.10(+0.35%) |
Oct 04, 2016 | 28.61 | 28.61 | 28.15 | 28.25 | 6,542 | -0.36(-1.26%) |
Oct 03, 2016 | 28.75 | 28.97 | 28.51 | 28.61 | 10,646 | -0.19(-0.66%) |
Sep 30, 2016 | 28.65 | 28.93 | 28.48 | 28.80 | 65,203 | +0.40(+1.40%) |
Sep 29, 2016 | 28.65 | 28.82 | 28.40 | 28.40 | 10,011 | -0.27(-0.93%) |
Sep 28, 2016 | 27.96 | 28.69 | 27.74 | 28.67 | 13,018 | +0.83(+3.00%) |
Sep 27, 2016 | 27.93 | 27.95 | 27.70 | 27.83 | 11,647 | -0.26(-0.92%) |
Sep 26, 2016 | 28.32 | 28.34 | 28.07 | 28.09 | 6,790 | -0.14(-0.50%) |
Sep 23, 2016 | 28.40 | 28.57 | 28.17 | 28.23 | 14,749 | -0.30(-1.06%) |
Sep 22, 2016 | 28.57 | 28.59 | 28.42 | 28.53 | 21,250 | +0.23(+0.80%) |
Sep 21, 2016 | 27.87 | 28.31 | 27.87 | 28.31 | 8,216 | +0.64(+2.33%) |
Sep 20, 2016 | 27.74 | 27.95 | 27.66 | 27.66 | 8,959 | -0.11(-0.41%) |
Sep 19, 2016 | 27.70 | 27.93 | 27.59 | 27.77 | 7,691 | +0.25(+0.90%) |
Sep 16, 2016 | 27.21 | 27.64 | 27.19 | 27.53 | 40,335 | +0.04(+0.14%) |
Sep 15, 2016 | 27.59 | 27.70 | 27.47 | 27.49 | 32,912 | +0.02(+0.07%) |
Sep 14, 2016 | 27.40 | 27.80 | 27.22 | 27.47 | 10,434 | -0.11(-0.41%) |
Sep 13, 2016 | 28.12 | 28.12 | 27.45 | 27.59 | 63,281 | -0.83(-2.94%) |
Sep 12, 2016 | 28.02 | 28.63 | 27.82 | 28.42 | 27,443 | +0.13(+0.47%) |
Sep 09, 2016 | 28.53 | 28.57 | 28.24 | 28.29 | 13,460 | -0.63(-2.16%) |
Sep 08, 2016 | 28.44 | 29.03 | 28.44 | 28.91 | 15,358 | +0.57(+2.01%) |
Sep 07, 2016 | 28.02 | 28.38 | 28.02 | 28.34 | 8,884 | +0.40(+1.42%) |
Sep 06, 2016 | 27.49 | 28.15 | 27.49 | 27.95 | 18,087 | +0.68(+2.50%) |
Sep 02, 2016 | 27.04 | 27.26 | 27.26 | 27.26 | 6,909 | +0.30(+1.13%) |