Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.45 | 27.58 | 27.45 | 27.53 | 9,343 | -0.16(-0.59%) |
Nov 29, 2016 | 27.58 | 27.77 | 27.58 | 27.69 | 17,377 | +0.43(+1.58%) |
Nov 28, 2016 | 27.42 | 27.52 | 27.25 | 27.26 | 7,523 | -0.38(-1.39%) |
Nov 25, 2016 | 27.46 | 27.67 | 27.46 | 27.64 | 12,448 | +0.63(+2.34%) |
Nov 23, 2016 | 27.01 | 27.01 | 27.01 | 0 | -0.31(-1.12%) | |
Nov 22, 2016 | 27.38 | 27.41 | 27.31 | 27.32 | 13,674 | +0.34(+1.28%) |
Nov 21, 2016 | 26.97 | 26.98 | 26.90 | 26.97 | 9,774 | +0.12(+0.46%) |
Nov 18, 2016 | 26.85 | 26.93 | 26.79 | 26.85 | 11,327 | -0.32(-1.16%) |
Nov 17, 2016 | 26.83 | 27.20 | 26.83 | 27.16 | 15,314 | +0.44(+1.65%) |
Nov 16, 2016 | 26.66 | 26.72 | 26.59 | 26.72 | 14,335 | +0.10(+0.36%) |
Nov 15, 2016 | 26.55 | 26.63 | 26.48 | 26.63 | 28,487 | +0.28(+1.05%) |
Nov 14, 2016 | 26.19 | 26.37 | 26.19 | 26.35 | 15,097 | -0.12(-0.43%) |
Nov 11, 2016 | 26.16 | 26.53 | 26.16 | 26.46 | 25,160 | +0.10(+0.36%) |
Nov 10, 2016 | 26.98 | 26.98 | 26.28 | 26.37 | 30,523 | -0.87(-3.20%) |
Nov 09, 2016 | 27.21 | 27.34 | 27.09 | 27.24 | 15,807 | -0.31(-1.11%) |
Nov 08, 2016 | 27.37 | 27.69 | 27.15 | 27.55 | 10,433 | -0.12(-0.42%) |
Nov 07, 2016 | 27.42 | 27.71 | 27.42 | 27.66 | 13,794 | +0.83(+3.11%) |
Nov 04, 2016 | 26.92 | 26.99 | 26.73 | 26.83 | 14,181 | -0.49(-1.79%) |
Nov 03, 2016 | 27.34 | 27.51 | 27.21 | 27.32 | 14,013 | +0.55(+2.04%) |
Nov 02, 2016 | 26.92 | 26.92 | 26.67 | 26.77 | 16,912 | +0.14(+0.54%) |
Nov 01, 2016 | 26.92 | 26.92 | 26.56 | 26.63 | 7,553 | -0.29(-1.07%) |
Oct 31, 2016 | 26.86 | 26.94 | 26.79 | 26.92 | 14,080 | +0.09(+0.32%) |
Oct 28, 2016 | 26.54 | 27.11 | 26.42 | 26.83 | 10,805 | +0.08(+0.29%) |
Oct 27, 2016 | 26.75 | 26.81 | 26.64 | 26.75 | 8,166 | -0.09(-0.32%) |
Oct 26, 2016 | 26.83 | 26.97 | 26.74 | 26.84 | 19,383 | -0.48(-1.75%) |
Oct 25, 2016 | 27.24 | 27.38 | 27.20 | 27.32 | 8,697 | -0.19(-0.70%) |
Oct 24, 2016 | 27.85 | 27.85 | 27.44 | 27.51 | 15,235 | -0.55(-1.95%) |
Oct 21, 2016 | 28.01 | 28.12 | 28.01 | 28.06 | 7,835 | -0.11(-0.37%) |
Oct 20, 2016 | 28.09 | 28.25 | 28.06 | 28.16 | 12,486 | -0.08(-0.27%) |
Oct 19, 2016 | 28.10 | 28.35 | 28.08 | 28.24 | 21,194 | +1.03(+3.77%) |
Oct 18, 2016 | 27.31 | 27.35 | 27.20 | 27.21 | 11,927 | +0.67(+2.53%) |
Oct 17, 2016 | 26.73 | 26.73 | 26.49 | 26.54 | 19,777 | -0.46(-1.70%) |
Oct 14, 2016 | 27.10 | 27.23 | 26.96 | 27.00 | 8,077 | +0.20(+0.75%) |
Oct 13, 2016 | 26.88 | 26.91 | 26.52 | 26.80 | 15,520 | -0.44(-1.62%) |
Oct 12, 2016 | 27.27 | 27.30 | 27.10 | 27.24 | 14,035 | -0.34(-1.25%) |
Oct 11, 2016 | 27.78 | 27.78 | 27.52 | 27.59 | 12,296 | -0.22(-0.79%) |
Oct 10, 2016 | 27.45 | 27.84 | 27.45 | 27.81 | 14,884 | +0.36(+1.33%) |
Oct 07, 2016 | 27.49 | 27.64 | 27.37 | 27.44 | 21,552 | +0.15(+0.56%) |
Oct 06, 2016 | 27.26 | 27.35 | 27.09 | 27.29 | 13,001 | +0.25(+0.92%) |
Oct 05, 2016 | 27.05 | 27.06 | 26.72 | 27.04 | 20,469 | -0.01(-0.04%) |
Oct 04, 2016 | 27.57 | 27.57 | 27.00 | 27.05 | 17,961 | -0.61(-2.22%) |
Oct 03, 2016 | 27.38 | 27.72 | 27.31 | 27.66 | 21,284 | +0.69(+2.56%) |
Sep 30, 2016 | 26.92 | 27.14 | 26.92 | 26.97 | 35,364 | +0.02(+0.07%) |
Sep 29, 2016 | 27.33 | 27.33 | 26.92 | 26.95 | 18,177 | -0.53(-1.92%) |
Sep 28, 2016 | 27.63 | 27.67 | 27.36 | 27.48 | 20,351 | -0.16(-0.59%) |
Sep 27, 2016 | 27.27 | 27.91 | 27.27 | 27.64 | 36,783 | +0.63(+2.34%) |
Sep 26, 2016 | 27.18 | 27.19 | 26.92 | 27.01 | 11,096 | -0.54(-1.95%) |
Sep 23, 2016 | 27.55 | 27.60 | 27.51 | 27.55 | 8,732 | -0.10(-0.35%) |
Sep 22, 2016 | 27.60 | 27.68 | 27.59 | 27.64 | 8,422 | -0.03(-0.10%) |
Sep 21, 2016 | 27.48 | 27.67 | 27.32 | 27.67 | 22,909 | -0.42(-1.50%) |
Sep 20, 2016 | 28.37 | 28.37 | 28.08 | 28.09 | 6,408 | -0.09(-0.31%) |
Sep 19, 2016 | 28.30 | 28.30 | 28.05 | 28.18 | 32,754 | -0.30(-1.04%) |
Sep 16, 2016 | 28.15 | 28.54 | 28.15 | 28.48 | 9,873 | +0.07(+0.24%) |
Sep 15, 2016 | 28.15 | 28.49 | 28.13 | 28.41 | 14,939 | -0.15(-0.54%) |
Sep 14, 2016 | 28.54 | 28.75 | 28.52 | 28.56 | 14,741 | +0.23(+0.81%) |
Sep 13, 2016 | 28.63 | 28.63 | 28.18 | 28.33 | 14,146 | -0.88(-3.02%) |
Sep 12, 2016 | 28.77 | 29.22 | 28.75 | 29.21 | 17,114 | -0.37(-1.26%) |
Sep 09, 2016 | 29.93 | 30.00 | 29.59 | 29.59 | 29,088 | +0.96(+3.35%) |
Sep 08, 2016 | 28.59 | 28.65 | 28.52 | 28.63 | 6,483 | +0.01(+0.03%) |
Sep 07, 2016 | 28.80 | 28.85 | 28.62 | 28.62 | 19,555 | -0.46(-1.58%) |
Sep 06, 2016 | 29.01 | 29.22 | 28.97 | 29.08 | 21,647 | +0.58(+2.05%) |
Sep 02, 2016 | 28.39 | 28.50 | 28.50 | 28.50 | 13,880 | +0.32(+1.12%) |