Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.56 | 28.56 | 27.22 | 27.38 | 258,291 | -1.10(-3.85%) |
Nov 29, 2016 | 28.28 | 28.65 | 28.17 | 28.47 | 196,370 | +0.33(+1.15%) |
Nov 28, 2016 | 28.28 | 28.44 | 27.93 | 28.15 | 158,938 | -0.16(-0.56%) |
Nov 25, 2016 | 28.05 | 28.49 | 27.86 | 28.31 | 101,880 | +0.15(+0.54%) |
Nov 23, 2016 | 28.16 | 28.16 | 28.16 | 0 | -0.05(-0.19%) | |
Nov 22, 2016 | 28.00 | 28.38 | 27.33 | 28.21 | 258,366 | +0.22(+0.78%) |
Nov 21, 2016 | 28.31 | 28.36 | 27.74 | 27.99 | 180,884 | -0.39(-1.36%) |
Nov 18, 2016 | 27.99 | 28.38 | 27.78 | 28.38 | 184,391 | +0.51(+1.82%) |
Nov 17, 2016 | 28.13 | 28.13 | 27.50 | 27.87 | 200,617 | -0.15(-0.54%) |
Nov 16, 2016 | 27.89 | 28.06 | 27.01 | 28.02 | 227,768 | +0.13(+0.46%) |
Nov 15, 2016 | 27.96 | 28.11 | 27.23 | 27.89 | 288,769 | -0.11(-0.38%) |
Nov 14, 2016 | 26.87 | 28.59 | 26.58 | 28.00 | 378,252 | +1.12(+4.16%) |
Nov 11, 2016 | 26.34 | 27.07 | 25.49 | 26.88 | 604,521 | +0.63(+2.39%) |
Nov 10, 2016 | 22.91 | 26.73 | 22.14 | 26.25 | 744,973 | +3.48(+15.27%) |
Nov 09, 2016 | 21.62 | 22.86 | 21.30 | 22.77 | 317,710 | +0.93(+4.26%) |
Nov 08, 2016 | 21.65 | 22.03 | 21.43 | 21.84 | 158,912 | +0.14(+0.66%) |
Nov 07, 2016 | 21.48 | 21.76 | 21.07 | 21.70 | 184,885 | +0.57(+2.72%) |
Nov 04, 2016 | 20.91 | 21.73 | 20.91 | 21.12 | 276,714 | +0.36(+1.75%) |
Nov 03, 2016 | 21.07 | 21.15 | 20.72 | 20.76 | 149,353 | -0.26(-1.26%) |
Nov 02, 2016 | 21.12 | 21.25 | 21.00 | 21.03 | 217,915 | -0.08(-0.39%) |
Nov 01, 2016 | 21.12 | 21.24 | 20.92 | 21.11 | 210,615 | -0.06(-0.29%) |
Oct 31, 2016 | 20.86 | 21.17 | 20.75 | 21.17 | 357,784 | +0.27(+1.30%) |
Oct 28, 2016 | 20.79 | 20.97 | 20.63 | 20.90 | 114,146 | +0.09(+0.44%) |
Oct 27, 2016 | 21.00 | 21.04 | 20.68 | 20.81 | 110,773 | -0.07(-0.33%) |
Oct 26, 2016 | 21.01 | 21.18 | 20.84 | 20.87 | 168,034 | -0.26(-1.22%) |
Oct 25, 2016 | 21.12 | 21.15 | 20.93 | 21.13 | 128,818 | -0.02(-0.11%) |
Oct 24, 2016 | 20.92 | 21.25 | 20.92 | 21.15 | 132,355 | +0.40(+1.93%) |
Oct 21, 2016 | 20.75 | 20.84 | 20.62 | 20.75 | 154,300 | -0.15(-0.72%) |
Oct 20, 2016 | 21.32 | 21.53 | 20.84 | 20.91 | 163,409 | -0.41(-1.92%) |
Oct 19, 2016 | 21.45 | 21.54 | 20.85 | 21.31 | 242,228 | -0.16(-0.74%) |
Oct 18, 2016 | 21.94 | 22.29 | 21.44 | 21.47 | 229,051 | -0.28(-1.29%) |
Oct 17, 2016 | 21.90 | 22.06 | 21.73 | 21.75 | 292,486 | -0.08(-0.35%) |
Oct 14, 2016 | 21.90 | 21.96 | 21.74 | 21.83 | 269,545 | +0.01(+0.03%) |
Oct 13, 2016 | 21.93 | 22.00 | 21.74 | 21.82 | 133,835 | -0.28(-1.27%) |
Oct 12, 2016 | 21.91 | 22.20 | 21.83 | 22.10 | 116,548 | +0.18(+0.83%) |
Oct 11, 2016 | 21.95 | 22.11 | 21.75 | 21.92 | 142,163 | -0.04(-0.17%) |
Oct 10, 2016 | 21.77 | 22.05 | 21.77 | 21.96 | 159,862 | +0.17(+0.76%) |
Oct 07, 2016 | 21.92 | 21.99 | 21.74 | 21.79 | 183,591 | -0.13(-0.59%) |
Oct 06, 2016 | 21.91 | 21.98 | 21.81 | 21.92 | 144,109 | +0.00(+0.00%) |
Oct 05, 2016 | 21.93 | 22.01 | 21.76 | 21.92 | 175,970 | +0.10(+0.45%) |
Oct 04, 2016 | 21.59 | 21.99 | 21.59 | 21.82 | 147,929 | +0.18(+0.84%) |
Oct 03, 2016 | 21.76 | 21.76 | 21.31 | 21.64 | 311,585 | -0.23(-1.04%) |
Sep 30, 2016 | 21.55 | 21.95 | 21.44 | 21.87 | 296,698 | +0.23(+1.08%) |
Sep 29, 2016 | 21.68 | 21.73 | 21.44 | 21.63 | 183,981 | -0.11(-0.49%) |
Sep 28, 2016 | 21.34 | 21.74 | 21.28 | 21.74 | 228,748 | +0.36(+1.70%) |
Sep 27, 2016 | 21.46 | 21.77 | 21.14 | 21.37 | 298,827 | -0.17(-0.77%) |
Sep 26, 2016 | 21.64 | 21.79 | 21.48 | 21.54 | 172,079 | -0.24(-1.11%) |
Sep 23, 2016 | 22.21 | 22.21 | 21.77 | 21.78 | 196,599 | -0.42(-1.91%) |
Sep 22, 2016 | 22.07 | 22.21 | 21.90 | 22.21 | 351,946 | +0.14(+0.62%) |
Sep 21, 2016 | 21.92 | 22.26 | 21.77 | 22.07 | 188,202 | +0.23(+1.04%) |
Sep 20, 2016 | 22.08 | 22.25 | 21.68 | 21.84 | 175,777 | -0.22(-0.99%) |
Sep 19, 2016 | 22.27 | 22.27 | 21.93 | 22.06 | 185,597 | -0.17(-0.78%) |
Sep 16, 2016 | 22.34 | 22.61 | 22.02 | 22.24 | 284,100 | -0.14(-0.61%) |
Sep 15, 2016 | 22.13 | 22.51 | 21.83 | 22.37 | 358,642 | +0.15(+0.68%) |
Sep 14, 2016 | 22.46 | 22.92 | 21.71 | 22.22 | 198,424 | -0.16(-0.71%) |
Sep 13, 2016 | 22.60 | 22.71 | 22.36 | 22.38 | 216,156 | -0.44(-1.94%) |
Sep 12, 2016 | 22.61 | 22.97 | 22.61 | 22.82 | 175,899 | +0.00(+0.00%) |
Sep 09, 2016 | 23.39 | 23.39 | 22.80 | 22.82 | 140,908 | -0.81(-3.44%) |
Sep 08, 2016 | 23.91 | 24.12 | 23.56 | 23.64 | 150,601 | -0.41(-1.69%) |
Sep 07, 2016 | 24.23 | 24.35 | 23.63 | 24.04 | 260,379 | -0.30(-1.24%) |
Sep 06, 2016 | 24.74 | 24.74 | 24.19 | 24.34 | 156,450 | -0.38(-1.52%) |
Sep 02, 2016 | 24.18 | 24.72 | 24.72 | 24.72 | 160,318 | +0.65(+2.69%) |