Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.70 | 29.70 | 28.20 | 29.00 | 991,306 | +3.00(+11.54%) |
Nov 29, 2016 | 26.80 | 27.00 | 25.20 | 26.00 | 441,311 | -1.50(-5.45%) |
Nov 28, 2016 | 28.50 | 28.90 | 27.30 | 27.50 | 168,125 | -0.20(-0.72%) |
Nov 25, 2016 | 28.20 | 28.80 | 27.70 | 27.70 | 79,093 | -1.00(-3.48%) |
Nov 23, 2016 | 28.70 | 28.70 | 28.70 | 0 | -0.30(-1.03%) | |
Nov 22, 2016 | 29.60 | 29.90 | 28.70 | 29.00 | 763,748 | -2.70(-8.52%) |
Nov 21, 2016 | 31.20 | 32.55 | 31.20 | 31.70 | 217,101 | +1.40(+4.62%) |
Nov 18, 2016 | 30.40 | 31.00 | 30.10 | 30.30 | 106,567 | +0.00(+0.00%) |
Nov 17, 2016 | 31.00 | 31.95 | 30.00 | 30.30 | 330,575 | -0.50(-1.62%) |
Nov 16, 2016 | 31.30 | 31.80 | 30.45 | 30.80 | 187,251 | -0.80(-2.53%) |
Nov 15, 2016 | 29.20 | 32.00 | 29.20 | 31.60 | 149,021 | +3.20(+11.27%) |
Nov 14, 2016 | 29.10 | 29.10 | 28.00 | 28.40 | 115,975 | -0.60(-2.07%) |
Nov 11, 2016 | 30.20 | 30.30 | 29.00 | 29.00 | 105,259 | -1.20(-3.97%) |
Nov 10, 2016 | 30.20 | 31.00 | 30.00 | 30.20 | 133,833 | -0.40(-1.31%) |
Nov 09, 2016 | 29.30 | 30.60 | 28.90 | 30.60 | 138,725 | +0.90(+3.03%) |
Nov 08, 2016 | 28.50 | 29.70 | 28.10 | 29.70 | 96,034 | +1.00(+3.48%) |
Nov 07, 2016 | 28.00 | 28.90 | 27.60 | 28.70 | 140,206 | +2.00(+7.49%) |
Nov 04, 2016 | 28.00 | 28.10 | 26.60 | 26.70 | 195,718 | -1.30(-4.64%) |
Nov 03, 2016 | 27.60 | 28.20 | 27.25 | 28.00 | 140,308 | +0.10(+0.36%) |
Nov 02, 2016 | 29.00 | 29.00 | 27.60 | 27.90 | 171,641 | -1.40(-4.78%) |
Nov 01, 2016 | 29.60 | 30.00 | 28.70 | 29.30 | 211,920 | +0.20(+0.69%) |
Oct 31, 2016 | 29.60 | 29.70 | 28.90 | 29.10 | 84,559 | -0.70(-2.35%) |
Oct 28, 2016 | 30.30 | 30.50 | 29.50 | 29.80 | 74,548 | -0.50(-1.65%) |
Oct 27, 2016 | 31.00 | 31.00 | 30.05 | 30.30 | 50,904 | -0.30(-0.98%) |
Oct 26, 2016 | 30.50 | 31.38 | 30.40 | 30.60 | 151,948 | -0.50(-1.61%) |
Oct 25, 2016 | 32.20 | 32.80 | 30.90 | 31.10 | 125,788 | -1.10(-3.42%) |
Oct 24, 2016 | 32.10 | 33.00 | 31.80 | 32.20 | 98,642 | -0.10(-0.31%) |
Oct 21, 2016 | 30.70 | 32.40 | 30.60 | 32.30 | 111,727 | +1.40(+4.53%) |
Oct 20, 2016 | 31.00 | 31.60 | 30.80 | 30.90 | 84,867 | -0.40(-1.28%) |
Oct 19, 2016 | 31.40 | 32.20 | 31.20 | 31.30 | 196,297 | +0.60(+1.95%) |
Oct 18, 2016 | 31.40 | 31.50 | 30.60 | 30.70 | 68,289 | -0.10(-0.32%) |
Oct 17, 2016 | 30.50 | 31.10 | 30.50 | 30.80 | 89,425 | +0.10(+0.33%) |
Oct 14, 2016 | 31.00 | 31.20 | 30.50 | 30.70 | 86,492 | -0.10(-0.32%) |
Oct 13, 2016 | 30.80 | 31.05 | 30.50 | 30.80 | 128,563 | -0.20(-0.65%) |
Oct 12, 2016 | 30.80 | 31.20 | 30.60 | 31.00 | 60,156 | -0.20(-0.64%) |
Oct 11, 2016 | 31.20 | 31.40 | 30.50 | 31.20 | 108,257 | -0.20(-0.64%) |
Oct 10, 2016 | 30.90 | 32.30 | 30.90 | 31.40 | 140,797 | +0.70(+2.28%) |
Oct 07, 2016 | 31.50 | 31.70 | 30.25 | 30.70 | 176,112 | -0.70(-2.23%) |
Oct 06, 2016 | 30.30 | 31.50 | 30.10 | 31.40 | 297,743 | +1.30(+4.32%) |
Oct 05, 2016 | 30.30 | 30.80 | 30.00 | 30.10 | 215,071 | +0.10(+0.33%) |
Oct 04, 2016 | 29.40 | 30.05 | 29.40 | 30.00 | 90,533 | +0.40(+1.35%) |
Oct 03, 2016 | 29.90 | 30.10 | 28.80 | 29.60 | 129,418 | -0.50(-1.66%) |
Sep 30, 2016 | 30.30 | 30.75 | 29.80 | 30.10 | 187,919 | -0.10(-0.33%) |
Sep 29, 2016 | 28.40 | 30.30 | 28.40 | 30.20 | 244,978 | +1.50(+5.23%) |
Sep 28, 2016 | 26.90 | 28.80 | 26.40 | 28.70 | 175,936 | +2.10(+7.89%) |
Sep 27, 2016 | 26.70 | 26.90 | 26.00 | 26.60 | 136,026 | -0.20(-0.75%) |
Sep 26, 2016 | 27.30 | 27.65 | 26.60 | 26.80 | 74,858 | -0.50(-1.83%) |
Sep 23, 2016 | 27.80 | 28.00 | 27.00 | 27.30 | 110,277 | -0.80(-2.85%) |
Sep 22, 2016 | 28.20 | 28.70 | 28.00 | 28.10 | 51,087 | +0.20(+0.72%) |
Sep 21, 2016 | 27.50 | 28.00 | 27.10 | 27.90 | 49,158 | +1.00(+3.72%) |
Sep 20, 2016 | 27.50 | 27.50 | 26.80 | 26.90 | 47,976 | -0.70(-2.54%) |
Sep 19, 2016 | 27.20 | 28.10 | 27.00 | 27.60 | 76,222 | +0.70(+2.60%) |
Sep 16, 2016 | 27.10 | 27.60 | 26.70 | 26.90 | 157,904 | -0.70(-2.54%) |
Sep 15, 2016 | 27.80 | 28.20 | 27.50 | 27.60 | 207,262 | -0.10(-0.36%) |
Sep 14, 2016 | 27.60 | 28.50 | 27.20 | 27.70 | 171,836 | +0.10(+0.36%) |
Sep 13, 2016 | 28.80 | 29.00 | 27.50 | 27.60 | 108,377 | -1.70(-5.80%) |
Sep 12, 2016 | 28.70 | 29.50 | 28.42 | 29.30 | 120,691 | +0.30(+1.03%) |
Sep 09, 2016 | 29.90 | 30.10 | 29.00 | 29.00 | 99,471 | -1.80(-5.84%) |
Sep 08, 2016 | 29.90 | 30.80 | 29.75 | 30.80 | 198,962 | +1.20(+4.05%) |
Sep 07, 2016 | 29.90 | 30.10 | 29.50 | 29.60 | 63,381 | -0.20(-0.67%) |
Sep 06, 2016 | 28.90 | 30.10 | 28.40 | 29.80 | 69,959 | +0.60(+2.05%) |
Sep 02, 2016 | 28.90 | 29.20 | 29.20 | 29.20 | 82,950 | +1.00(+3.55%) |