Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.13 | 29.13 | 27.13 | 27.56 | 82,341 | -1.41(-4.87%) |
Nov 29, 2016 | 29.09 | 29.43 | 28.84 | 28.97 | 155,741 | -0.12(-0.41%) |
Nov 28, 2016 | 29.31 | 29.57 | 28.73 | 29.09 | 115,448 | -0.70(-2.35%) |
Nov 25, 2016 | 29.75 | 29.93 | 29.02 | 29.79 | 35,334 | +0.10(+0.34%) |
Nov 23, 2016 | 29.69 | 29.69 | 29.69 | 0 | +0.83(+2.88%) | |
Nov 22, 2016 | 28.35 | 29.09 | 27.82 | 28.86 | 198,466 | +0.47(+1.66%) |
Nov 21, 2016 | 28.26 | 28.57 | 27.29 | 28.39 | 84,862 | +0.26(+0.92%) |
Nov 18, 2016 | 27.70 | 28.41 | 27.05 | 28.13 | 81,033 | +0.36(+1.30%) |
Nov 17, 2016 | 27.58 | 27.97 | 27.05 | 27.77 | 92,896 | +0.36(+1.31%) |
Nov 16, 2016 | 28.51 | 28.75 | 26.32 | 27.41 | 194,536 | -1.68(-5.78%) |
Nov 15, 2016 | 28.84 | 29.61 | 28.45 | 29.09 | 177,999 | -0.05(-0.17%) |
Nov 14, 2016 | 28.12 | 29.29 | 26.47 | 29.14 | 142,432 | +1.28(+4.59%) |
Nov 11, 2016 | 24.36 | 27.89 | 23.86 | 27.86 | 132,813 | +3.60(+14.84%) |
Nov 10, 2016 | 23.07 | 25.00 | 22.66 | 24.26 | 103,543 | +1.52(+6.68%) |
Nov 09, 2016 | 20.03 | 22.83 | 20.03 | 22.74 | 88,313 | +3.02(+15.31%) |
Nov 08, 2016 | 19.54 | 20.00 | 19.03 | 19.72 | 52,000 | +0.06(+0.31%) |
Nov 07, 2016 | 20.05 | 20.19 | 19.48 | 19.66 | 122,483 | -0.11(-0.56%) |
Nov 04, 2016 | 17.82 | 19.99 | 17.34 | 19.77 | 124,099 | +2.04(+11.51%) |
Nov 03, 2016 | 18.37 | 18.55 | 17.14 | 17.73 | 81,198 | -0.68(-3.69%) |
Nov 02, 2016 | 20.41 | 20.81 | 18.35 | 18.41 | 106,728 | -2.08(-10.15%) |
Nov 01, 2016 | 21.00 | 21.17 | 20.12 | 20.49 | 53,155 | -0.37(-1.77%) |
Oct 31, 2016 | 20.43 | 22.02 | 20.43 | 20.86 | 63,042 | -0.07(-0.33%) |
Oct 28, 2016 | 21.35 | 21.43 | 20.56 | 20.93 | 35,224 | -0.48(-2.24%) |
Oct 27, 2016 | 22.80 | 23.88 | 21.13 | 21.41 | 77,288 | -1.30(-5.72%) |
Oct 26, 2016 | 20.91 | 23.04 | 20.85 | 22.71 | 136,013 | +1.86(+8.92%) |
Oct 25, 2016 | 21.01 | 21.15 | 20.44 | 20.85 | 35,498 | -0.19(-0.90%) |
Oct 24, 2016 | 21.66 | 21.66 | 20.95 | 21.04 | 20,692 | -0.38(-1.77%) |
Oct 21, 2016 | 21.45 | 21.77 | 20.95 | 21.42 | 25,244 | -0.24(-1.11%) |
Oct 20, 2016 | 21.22 | 21.91 | 21.07 | 21.66 | 23,761 | +0.38(+1.79%) |
Oct 19, 2016 | 21.24 | 21.47 | 20.96 | 21.28 | 38,796 | -0.39(-1.80%) |
Oct 18, 2016 | 21.50 | 22.03 | 21.26 | 21.67 | 50,292 | +0.54(+2.56%) |
Oct 17, 2016 | 20.63 | 21.55 | 20.42 | 21.13 | 88,852 | +0.02(+0.09%) |
Oct 14, 2016 | 21.80 | 21.80 | 21.01 | 21.11 | 48,485 | -0.70(-3.21%) |
Oct 13, 2016 | 21.58 | 22.31 | 21.58 | 21.81 | 76,330 | -0.10(-0.46%) |
Oct 12, 2016 | 21.71 | 22.30 | 21.53 | 21.91 | 113,100 | +0.12(+0.55%) |
Oct 11, 2016 | 22.64 | 22.80 | 21.54 | 21.79 | 60,860 | -0.85(-3.75%) |
Oct 10, 2016 | 22.53 | 23.28 | 22.31 | 22.64 | 75,216 | +0.38(+1.71%) |
Oct 07, 2016 | 23.05 | 23.52 | 22.01 | 22.26 | 67,604 | -0.75(-3.26%) |
Oct 06, 2016 | 23.28 | 23.73 | 22.70 | 23.01 | 53,627 | -0.51(-2.17%) |
Oct 05, 2016 | 22.94 | 23.80 | 22.74 | 23.52 | 79,785 | +0.55(+2.39%) |
Oct 04, 2016 | 24.12 | 25.62 | 22.70 | 22.97 | 106,935 | -0.98(-4.09%) |
Oct 03, 2016 | 25.96 | 26.20 | 23.79 | 23.95 | 177,277 | -2.23(-8.52%) |
Sep 30, 2016 | 25.54 | 26.40 | 25.10 | 26.18 | 84,858 | +0.71(+2.79%) |
Sep 29, 2016 | 26.37 | 26.37 | 25.38 | 25.47 | 48,156 | -0.91(-3.45%) |
Sep 28, 2016 | 26.39 | 26.63 | 26.05 | 26.38 | 39,092 | +0.01(+0.04%) |
Sep 27, 2016 | 26.28 | 26.47 | 25.89 | 26.37 | 56,966 | +0.13(+0.50%) |
Sep 26, 2016 | 26.67 | 26.73 | 26.19 | 26.24 | 30,788 | -0.62(-2.31%) |
Sep 23, 2016 | 27.00 | 27.40 | 26.55 | 26.86 | 64,134 | -0.14(-0.52%) |
Sep 22, 2016 | 26.33 | 27.30 | 25.90 | 27.00 | 104,631 | +0.43(+1.62%) |
Sep 21, 2016 | 26.44 | 26.80 | 25.82 | 26.57 | 105,332 | -0.16(-0.60%) |
Sep 20, 2016 | 26.78 | 26.99 | 25.74 | 26.73 | 49,107 | +0.28(+1.06%) |
Sep 19, 2016 | 27.08 | 27.30 | 26.18 | 26.45 | 72,478 | -0.55(-2.04%) |
Sep 16, 2016 | 27.13 | 27.49 | 26.64 | 27.00 | 96,588 | +0.00(+0.00%) |
Sep 15, 2016 | 26.33 | 27.44 | 26.31 | 27.00 | 104,037 | +0.58(+2.20%) |
Sep 14, 2016 | 25.38 | 26.62 | 25.26 | 26.42 | 56,937 | +1.07(+4.22%) |
Sep 13, 2016 | 26.79 | 27.23 | 25.25 | 25.35 | 44,952 | -1.64(-6.08%) |
Sep 12, 2016 | 26.91 | 27.42 | 26.76 | 26.99 | 77,231 | +0.09(+0.33%) |
Sep 09, 2016 | 28.32 | 28.32 | 26.52 | 26.90 | 123,911 | -1.84(-6.40%) |
Sep 08, 2016 | 29.71 | 30.09 | 28.39 | 28.74 | 176,161 | -1.35(-4.49%) |
Sep 07, 2016 | 29.65 | 30.19 | 29.50 | 30.09 | 96,133 | +0.48(+1.62%) |
Sep 06, 2016 | 28.36 | 29.72 | 28.34 | 29.61 | 83,280 | +1.58(+5.64%) |
Sep 02, 2016 | 27.80 | 28.03 | 28.03 | 28.03 | 41,300 | +0.43(+1.56%) |