Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.48 | 28.54 | 27.17 | 27.37 | 180,615 | -1.07(-3.76%) |
Nov 29, 2016 | 27.64 | 28.59 | 27.39 | 28.44 | 180,063 | +0.68(+2.45%) |
Nov 28, 2016 | 28.32 | 28.33 | 27.74 | 27.76 | 173,078 | -0.58(-2.05%) |
Nov 25, 2016 | 27.99 | 28.46 | 27.86 | 28.34 | 108,815 | +0.32(+1.14%) |
Nov 23, 2016 | 28.02 | 28.02 | 28.02 | 0 | +0.01(+0.04%) | |
Nov 22, 2016 | 27.78 | 28.11 | 27.59 | 28.01 | 263,117 | +0.32(+1.16%) |
Nov 21, 2016 | 27.65 | 27.80 | 27.29 | 27.69 | 140,822 | +0.10(+0.36%) |
Nov 18, 2016 | 28.13 | 28.13 | 27.49 | 27.59 | 191,030 | -0.41(-1.46%) |
Nov 17, 2016 | 28.09 | 28.29 | 27.38 | 28.00 | 323,911 | +0.18(+0.65%) |
Nov 16, 2016 | 26.71 | 27.96 | 26.41 | 27.82 | 300,555 | +1.05(+3.92%) |
Nov 15, 2016 | 26.71 | 27.12 | 26.54 | 26.77 | 205,895 | -0.15(-0.56%) |
Nov 14, 2016 | 27.23 | 27.29 | 26.48 | 26.92 | 231,029 | +0.05(+0.19%) |
Nov 11, 2016 | 24.94 | 26.90 | 24.72 | 26.87 | 297,416 | +1.93(+7.74%) |
Nov 10, 2016 | 25.66 | 25.66 | 24.73 | 24.94 | 191,650 | -0.53(-2.08%) |
Nov 09, 2016 | 24.40 | 25.51 | 23.86 | 25.47 | 186,227 | +0.63(+2.54%) |
Nov 08, 2016 | 23.56 | 24.87 | 23.48 | 24.84 | 178,785 | +1.31(+5.57%) |
Nov 07, 2016 | 22.97 | 23.55 | 22.90 | 23.53 | 121,611 | +0.90(+3.98%) |
Nov 04, 2016 | 23.05 | 23.13 | 22.60 | 22.63 | 159,670 | -0.41(-1.78%) |
Nov 03, 2016 | 23.12 | 23.12 | 22.80 | 23.04 | 198,575 | -0.02(-0.09%) |
Nov 02, 2016 | 22.96 | 23.18 | 22.81 | 23.06 | 181,402 | +0.12(+0.52%) |
Nov 01, 2016 | 23.30 | 23.66 | 22.59 | 22.94 | 177,342 | -0.40(-1.71%) |
Oct 31, 2016 | 22.33 | 23.37 | 22.04 | 23.34 | 347,045 | +1.01(+4.52%) |
Oct 28, 2016 | 22.31 | 22.62 | 21.70 | 22.33 | 137,843 | +0.06(+0.27%) |
Oct 27, 2016 | 22.40 | 22.52 | 22.13 | 22.27 | 129,283 | -0.07(-0.31%) |
Oct 26, 2016 | 23.25 | 23.25 | 22.30 | 22.34 | 147,851 | -0.89(-3.83%) |
Oct 25, 2016 | 23.89 | 23.97 | 23.19 | 23.23 | 116,769 | -0.66(-2.76%) |
Oct 24, 2016 | 23.77 | 23.95 | 23.66 | 23.89 | 118,936 | +0.26(+1.10%) |
Oct 21, 2016 | 23.83 | 23.89 | 23.54 | 23.63 | 121,987 | -0.25(-1.05%) |
Oct 20, 2016 | 24.50 | 24.80 | 23.88 | 23.88 | 128,433 | -0.60(-2.45%) |
Oct 19, 2016 | 25.27 | 25.27 | 24.46 | 24.48 | 143,411 | -0.70(-2.78%) |
Oct 18, 2016 | 25.29 | 25.34 | 24.93 | 25.18 | 122,279 | +0.02(+0.08%) |
Oct 17, 2016 | 25.12 | 25.44 | 25.10 | 25.16 | 122,607 | -0.05(-0.20%) |
Oct 14, 2016 | 25.41 | 25.62 | 25.15 | 25.21 | 131,759 | +0.00(+0.00%) |
Oct 13, 2016 | 25.65 | 25.65 | 25.05 | 25.21 | 308,289 | -0.44(-1.72%) |
Oct 12, 2016 | 25.04 | 25.73 | 24.87 | 25.65 | 191,155 | +0.63(+2.52%) |
Oct 11, 2016 | 25.61 | 25.61 | 24.74 | 25.02 | 225,250 | -0.57(-2.23%) |
Oct 10, 2016 | 25.77 | 25.97 | 25.47 | 25.59 | 163,910 | +0.06(+0.24%) |
Oct 07, 2016 | 25.85 | 25.86 | 25.34 | 25.53 | 248,598 | -0.33(-1.28%) |
Oct 06, 2016 | 25.51 | 26.03 | 25.19 | 25.86 | 246,031 | +0.38(+1.49%) |
Oct 05, 2016 | 24.74 | 25.50 | 24.69 | 25.48 | 252,338 | +0.74(+2.99%) |
Oct 04, 2016 | 24.50 | 25.02 | 24.31 | 24.74 | 265,818 | +0.29(+1.19%) |
Oct 03, 2016 | 24.84 | 24.87 | 24.10 | 24.45 | 191,599 | -0.35(-1.41%) |
Sep 30, 2016 | 24.44 | 24.91 | 24.24 | 24.80 | 236,869 | +0.51(+2.10%) |
Sep 29, 2016 | 24.23 | 24.38 | 23.92 | 24.29 | 120,657 | -0.01(-0.04%) |
Sep 28, 2016 | 24.22 | 24.50 | 23.61 | 24.30 | 121,735 | +0.03(+0.12%) |
Sep 27, 2016 | 24.35 | 24.50 | 24.01 | 24.27 | 312,870 | -0.13(-0.53%) |
Sep 26, 2016 | 24.20 | 24.59 | 24.07 | 24.40 | 208,501 | +0.01(+0.04%) |
Sep 23, 2016 | 23.92 | 24.57 | 23.53 | 24.39 | 556,514 | +0.36(+1.50%) |
Sep 22, 2016 | 23.26 | 24.06 | 23.18 | 24.03 | 303,438 | +1.00(+4.34%) |
Sep 21, 2016 | 22.91 | 23.11 | 22.75 | 23.03 | 188,352 | +0.23(+1.01%) |
Sep 20, 2016 | 23.57 | 23.61 | 22.21 | 22.80 | 187,458 | -0.63(-2.69%) |
Sep 19, 2016 | 23.26 | 23.68 | 23.26 | 23.43 | 161,731 | +0.30(+1.30%) |
Sep 16, 2016 | 23.64 | 23.64 | 22.87 | 23.13 | 383,228 | -0.44(-1.87%) |
Sep 15, 2016 | 23.20 | 23.67 | 23.15 | 23.57 | 216,325 | +0.32(+1.38%) |
Sep 14, 2016 | 22.75 | 23.31 | 22.61 | 23.25 | 212,435 | +0.48(+2.11%) |
Sep 13, 2016 | 22.79 | 22.96 | 22.45 | 22.77 | 192,308 | -0.14(-0.61%) |
Sep 12, 2016 | 22.95 | 23.29 | 22.77 | 22.91 | 354,339 | -0.14(-0.61%) |
Sep 09, 2016 | 23.98 | 23.98 | 23.03 | 23.05 | 232,120 | -1.16(-4.79%) |
Sep 08, 2016 | 24.49 | 24.49 | 23.92 | 24.21 | 153,199 | -0.29(-1.18%) |
Sep 07, 2016 | 24.35 | 24.54 | 24.11 | 24.50 | 271,571 | +0.08(+0.33%) |
Sep 06, 2016 | 24.54 | 24.54 | 24.07 | 24.42 | 179,704 | +0.01(+0.04%) |
Sep 02, 2016 | 23.22 | 24.41 | 24.41 | 24.41 | 125,500 | +0.09(+0.37%) |