Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.63 | 25.94 | 21.92 | 23.93 | 44,239 | -1.86(-7.23%) |
Nov 29, 2016 | 26.88 | 26.88 | 25.48 | 25.79 | 32,980 | -0.78(-2.92%) |
Nov 28, 2016 | 25.48 | 27.50 | 24.76 | 26.57 | 96,102 | +1.09(+4.27%) |
Nov 25, 2016 | 24.70 | 25.63 | 24.39 | 25.48 | 6,806 | +0.78(+3.14%) |
Nov 23, 2016 | 24.70 | 24.70 | 24.70 | 0 | -0.31(-1.24%) | |
Nov 22, 2016 | 24.70 | 25.32 | 24.70 | 25.01 | 7,132 | +0.00(+0.00%) |
Nov 21, 2016 | 24.24 | 25.17 | 24.24 | 25.01 | 7,454 | +0.47(+1.90%) |
Nov 18, 2016 | 24.39 | 24.86 | 24.39 | 24.55 | 3,746 | -0.16(-0.63%) |
Nov 17, 2016 | 24.55 | 25.32 | 24.55 | 24.70 | 7,032 | +0.00(+0.00%) |
Nov 16, 2016 | 25.63 | 25.63 | 24.24 | 24.70 | 7,322 | -0.93(-3.64%) |
Nov 15, 2016 | 25.01 | 25.79 | 24.86 | 25.63 | 3,753 | +0.47(+1.85%) |
Nov 14, 2016 | 25.94 | 26.15 | 24.86 | 25.17 | 12,149 | -0.62(-2.41%) |
Nov 11, 2016 | 24.55 | 25.94 | 24.55 | 25.79 | 10,721 | +0.93(+3.75%) |
Nov 10, 2016 | 24.08 | 24.86 | 23.61 | 24.86 | 15,098 | +1.40(+5.96%) |
Nov 09, 2016 | 22.84 | 23.89 | 22.84 | 23.46 | 10,623 | +0.16(+0.67%) |
Nov 08, 2016 | 22.53 | 23.30 | 22.22 | 23.30 | 8,066 | +0.78(+3.45%) |
Nov 07, 2016 | 22.53 | 23.05 | 22.37 | 22.53 | 6,609 | +0.00(+0.00%) |
Nov 04, 2016 | 22.53 | 22.99 | 22.22 | 22.53 | 6,853 | +0.00(+0.00%) |
Nov 03, 2016 | 23.30 | 23.91 | 22.37 | 22.53 | 17,154 | -0.78(-3.33%) |
Nov 02, 2016 | 23.30 | 23.46 | 22.68 | 23.30 | 10,295 | +0.00(+0.00%) |
Nov 01, 2016 | 23.46 | 24.08 | 22.53 | 23.30 | 13,672 | -0.31(-1.32%) |
Oct 31, 2016 | 23.30 | 23.93 | 22.84 | 23.61 | 9,869 | +0.47(+2.01%) |
Oct 28, 2016 | 23.30 | 23.61 | 22.99 | 23.15 | 18,199 | -0.47(-1.97%) |
Oct 27, 2016 | 24.65 | 24.86 | 23.46 | 23.61 | 10,443 | -1.09(-4.40%) |
Oct 26, 2016 | 25.17 | 25.32 | 24.55 | 24.70 | 7,019 | -0.78(-3.05%) |
Oct 25, 2016 | 25.01 | 25.79 | 24.55 | 25.48 | 10,249 | +0.47(+1.86%) |
Oct 24, 2016 | 25.21 | 25.63 | 25.01 | 25.01 | 5,332 | -0.16(-0.62%) |
Oct 21, 2016 | 25.79 | 25.79 | 24.86 | 25.17 | 6,325 | -0.47(-1.82%) |
Oct 20, 2016 | 25.31 | 25.79 | 25.31 | 25.63 | 2,202 | +0.47(+1.85%) |
Oct 19, 2016 | 25.17 | 25.48 | 24.86 | 25.17 | 3,097 | -0.16(-0.61%) |
Oct 18, 2016 | 25.01 | 25.48 | 25.01 | 25.32 | 2,546 | +0.31(+1.24%) |
Oct 17, 2016 | 26.41 | 26.41 | 24.24 | 25.01 | 26,170 | -1.55(-5.85%) |
Oct 14, 2016 | 27.34 | 27.34 | 26.41 | 26.57 | 13,528 | -0.62(-2.29%) |
Oct 13, 2016 | 26.88 | 27.33 | 26.57 | 27.19 | 12,956 | +0.62(+2.34%) |
Oct 12, 2016 | 26.41 | 27.19 | 26.41 | 26.57 | 15,876 | +0.16(+0.59%) |
Oct 11, 2016 | 26.72 | 27.50 | 26.10 | 26.41 | 11,023 | -0.78(-2.86%) |
Oct 10, 2016 | 27.19 | 27.34 | 27.03 | 27.19 | 5,703 | -0.16(-0.57%) |
Oct 07, 2016 | 27.34 | 27.50 | 26.72 | 27.34 | 11,286 | +0.00(+0.00%) |
Oct 06, 2016 | 27.75 | 27.81 | 27.03 | 27.34 | 7,795 | -0.16(-0.56%) |
Oct 05, 2016 | 27.34 | 28.59 | 27.19 | 27.50 | 16,158 | +0.00(+0.00%) |
Oct 04, 2016 | 28.90 | 29.05 | 27.50 | 27.50 | 13,978 | -1.40(-4.84%) |
Oct 03, 2016 | 27.96 | 29.36 | 27.81 | 28.90 | 73,690 | +1.55(+5.68%) |
Sep 30, 2016 | 26.88 | 27.65 | 26.72 | 27.34 | 12,838 | +0.62(+2.33%) |
Sep 29, 2016 | 27.19 | 27.34 | 26.72 | 26.72 | 12,485 | -0.31(-1.15%) |
Sep 28, 2016 | 27.03 | 27.50 | 26.72 | 27.03 | 10,463 | +0.16(+0.58%) |
Sep 27, 2016 | 26.41 | 27.03 | 26.41 | 26.88 | 12,094 | +0.31(+1.17%) |
Sep 26, 2016 | 26.41 | 27.34 | 26.41 | 26.57 | 8,879 | +0.31(+1.18%) |
Sep 23, 2016 | 26.88 | 27.19 | 26.26 | 26.26 | 12,049 | -0.62(-2.31%) |
Sep 22, 2016 | 27.19 | 27.50 | 26.10 | 26.88 | 24,206 | -0.31(-1.14%) |
Sep 21, 2016 | 27.34 | 27.50 | 26.57 | 27.19 | 15,859 | -0.16(-0.57%) |
Sep 20, 2016 | 26.64 | 27.34 | 26.49 | 27.34 | 19,137 | +0.78(+2.92%) |
Sep 19, 2016 | 26.72 | 27.19 | 26.41 | 26.57 | 9,253 | +0.00(+0.00%) |
Sep 16, 2016 | 27.19 | 27.50 | 26.41 | 26.57 | 23,954 | -0.78(-2.84%) |
Sep 15, 2016 | 27.50 | 27.96 | 26.72 | 27.34 | 12,612 | -0.16(-0.56%) |
Sep 14, 2016 | 26.88 | 27.96 | 26.88 | 27.50 | 13,416 | +0.47(+1.72%) |
Sep 13, 2016 | 27.65 | 27.65 | 26.41 | 27.03 | 15,441 | -0.47(-1.70%) |
Sep 12, 2016 | 28.12 | 28.27 | 26.88 | 27.50 | 16,015 | -0.47(-1.67%) |
Sep 09, 2016 | 28.74 | 29.05 | 27.65 | 27.96 | 18,021 | -1.09(-3.74%) |
Sep 08, 2016 | 28.74 | 29.36 | 28.43 | 29.05 | 10,384 | +0.00(+0.00%) |
Sep 07, 2016 | 29.83 | 29.83 | 28.59 | 29.05 | 13,463 | -0.16(-0.53%) |
Sep 06, 2016 | 27.03 | 29.83 | 26.88 | 29.21 | 38,740 | +1.86(+6.82%) |
Sep 02, 2016 | 27.03 | 27.34 | 27.34 | 27.34 | 7,923 | +0.31(+1.15%) |