Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.65 | 26.82 | 25.88 | 26.21 | 7,741,754 | -0.44(-1.64%) |
Nov 29, 2016 | 26.47 | 26.75 | 25.92 | 26.65 | 3,219,122 | +0.22(+0.85%) |
Nov 28, 2016 | 27.32 | 27.39 | 26.31 | 26.43 | 4,149,770 | -1.03(-3.74%) |
Nov 25, 2016 | 27.76 | 27.85 | 25.81 | 27.45 | 2,648,301 | -0.32(-1.14%) |
Nov 23, 2016 | 27.77 | 27.77 | 27.77 | 0 | -0.18(-0.63%) | |
Nov 22, 2016 | 27.00 | 28.31 | 27.00 | 27.95 | 6,935,132 | +0.99(+3.67%) |
Nov 21, 2016 | 26.25 | 27.02 | 26.07 | 26.96 | 3,589,323 | +0.62(+2.37%) |
Nov 18, 2016 | 25.30 | 26.68 | 25.20 | 26.33 | 4,377,144 | +1.08(+4.28%) |
Nov 17, 2016 | 25.32 | 25.37 | 25.10 | 25.25 | 2,938,484 | +0.14(+0.56%) |
Nov 16, 2016 | 24.61 | 25.74 | 24.61 | 25.11 | 5,120,906 | +0.35(+1.43%) |
Nov 15, 2016 | 24.14 | 24.84 | 23.77 | 24.76 | 9,293,183 | +0.63(+2.63%) |
Nov 14, 2016 | 25.25 | 25.52 | 23.94 | 24.13 | 5,305,250 | -1.03(-4.08%) |
Nov 11, 2016 | 24.08 | 26.13 | 24.08 | 25.15 | 7,656,276 | +0.91(+3.77%) |
Nov 10, 2016 | 24.48 | 24.96 | 24.10 | 24.24 | 8,660,770 | +0.00(+0.00%) |
Nov 09, 2016 | 24.20 | 24.81 | 24.20 | 24.24 | 9,142,120 | -0.55(-2.22%) |
Nov 08, 2016 | 24.22 | 25.41 | 23.87 | 24.79 | 12,277,212 | -0.11(-0.45%) |
Nov 07, 2016 | 25.98 | 26.72 | 24.56 | 24.90 | 13,785,258 | -0.81(-3.15%) |
Nov 04, 2016 | 25.15 | 26.23 | 25.03 | 25.71 | 10,697,268 | +0.68(+2.72%) |
Nov 03, 2016 | 24.96 | 25.26 | 24.83 | 25.03 | 8,267,019 | +0.24(+0.98%) |
Nov 02, 2016 | 25.54 | 24.41 | 24.79 | 17,200,084 | +0.37(+1.53%) | |
Nov 01, 2016 | 22.85 | 25.30 | 22.37 | 24.41 | 94,088,880 | +1.82(+8.04%) |
Oct 31, 2016 | 22.84 | 23.09 | 22.37 | 22.60 | 4,607,093 | -0.11(-0.49%) |
Oct 28, 2016 | 23.15 | 23.15 | 22.37 | 22.71 | 1,788,024 | -0.44(-1.89%) |
Oct 27, 2016 | 23.14 | 23.28 | 22.99 | 23.15 | 908,727 | +0.07(+0.32%) |
Oct 26, 2016 | 22.62 | 23.20 | 22.45 | 23.07 | 1,649,579 | +0.21(+0.94%) |
Oct 25, 2016 | 23.30 | 23.96 | 22.84 | 22.86 | 1,400,574 | -0.66(-2.81%) |
Oct 24, 2016 | 23.50 | 23.71 | 23.17 | 23.52 | 412,534 | +0.29(+1.24%) |
Oct 21, 2016 | 22.61 | 23.41 | 22.61 | 23.23 | 380,338 | +0.62(+2.76%) |
Oct 20, 2016 | 22.62 | 22.71 | 22.20 | 22.61 | 132,052 | -0.01(-0.04%) |
Oct 19, 2016 | 23.17 | 23.17 | 22.51 | 22.62 | 238,918 | -0.17(-0.74%) |
Oct 18, 2016 | 24.40 | 24.40 | 22.18 | 22.78 | 374,747 | -1.13(-4.72%) |