Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.89 | 28.10 | 27.41 | 27.44 | 81,954 | -0.20(-0.74%) |
Nov 29, 2016 | 27.45 | 27.85 | 27.27 | 27.64 | 105,099 | +0.33(+1.21%) |
Nov 28, 2016 | 27.40 | 27.66 | 27.28 | 27.31 | 64,358 | -0.35(-1.28%) |
Nov 25, 2016 | 27.58 | 27.70 | 27.55 | 27.67 | 24,673 | +0.08(+0.30%) |
Nov 23, 2016 | 27.58 | 27.58 | 27.58 | 0 | +0.03(+0.11%) | |
Nov 22, 2016 | 26.94 | 27.57 | 26.64 | 27.55 | 134,069 | +0.81(+3.02%) |
Nov 21, 2016 | 26.46 | 26.77 | 26.32 | 26.75 | 115,322 | +0.29(+1.11%) |
Nov 18, 2016 | 26.35 | 26.48 | 25.99 | 26.45 | 106,954 | +0.06(+0.23%) |
Nov 17, 2016 | 25.89 | 26.49 | 24.27 | 26.39 | 150,887 | +0.63(+2.43%) |
Nov 16, 2016 | 25.85 | 26.09 | 25.61 | 25.77 | 279,501 | -0.16(-0.61%) |
Nov 15, 2016 | 25.53 | 26.01 | 25.43 | 25.93 | 224,142 | +0.14(+0.56%) |
Nov 14, 2016 | 25.63 | 26.11 | 25.43 | 25.78 | 597,675 | +0.44(+1.76%) |
Nov 11, 2016 | 24.58 | 25.34 | 24.33 | 25.34 | 651,620 | +0.75(+3.03%) |
Nov 10, 2016 | 24.30 | 24.82 | 23.60 | 24.59 | 381,209 | +0.73(+3.06%) |
Nov 09, 2016 | 23.83 | 23.83 | 23.83 | 23.86 | 463,067 | +0.09(+0.38%) |
Nov 08, 2016 | 23.89 | 23.98 | 23.70 | 23.77 | 103,188 | -0.13(-0.54%) |
Nov 07, 2016 | 23.69 | 24.06 | 23.62 | 23.90 | 111,651 | +0.65(+2.79%) |
Nov 04, 2016 | 23.37 | 23.53 | 23.18 | 23.25 | 114,775 | -0.06(-0.26%) |
Nov 03, 2016 | 23.62 | 23.62 | 23.11 | 23.31 | 54,099 | -0.16(-0.67%) |
Nov 02, 2016 | 23.54 | 23.92 | 23.35 | 23.47 | 65,796 | -0.12(-0.51%) |
Nov 01, 2016 | 23.67 | 24.13 | 23.47 | 23.59 | 75,094 | -0.11(-0.47%) |
Oct 31, 2016 | 23.59 | 24.20 | 23.31 | 23.70 | 245,885 | +0.26(+1.12%) |
Oct 28, 2016 | 23.35 | 23.58 | 23.33 | 23.44 | 52,146 | -0.03(-0.13%) |
Oct 27, 2016 | 23.76 | 23.76 | 23.44 | 23.47 | 105,136 | +0.05(+0.22%) |
Oct 26, 2016 | 23.46 | 23.62 | 23.32 | 23.41 | 111,243 | -0.02(-0.10%) |
Oct 25, 2016 | 23.41 | 23.59 | 23.38 | 23.44 | 73,223 | -0.01(-0.03%) |
Oct 24, 2016 | 23.52 | 23.70 | 23.32 | 23.44 | 94,198 | +0.15(+0.64%) |
Oct 21, 2016 | 22.83 | 23.40 | 22.71 | 23.29 | 100,636 | +0.19(+0.84%) |
Oct 20, 2016 | 23.71 | 23.71 | 22.70 | 23.10 | 89,061 | +0.87(+3.94%) |
Oct 19, 2016 | 22.16 | 22.34 | 22.14 | 22.22 | 26,118 | +0.16(+0.75%) |
Oct 18, 2016 | 22.52 | 22.52 | 22.04 | 22.06 | 39,870 | -0.17(-0.77%) |
Oct 17, 2016 | 22.43 | 22.49 | 22.10 | 22.23 | 42,537 | -0.15(-0.67%) |
Oct 14, 2016 | 22.41 | 22.52 | 20.83 | 22.38 | 38,555 | +0.16(+0.71%) |
Oct 13, 2016 | 22.65 | 22.65 | 22.14 | 22.22 | 63,385 | -0.58(-2.56%) |
Oct 12, 2016 | 22.85 | 22.93 | 22.78 | 22.81 | 35,202 | -0.02(-0.07%) |
Oct 11, 2016 | 23.20 | 23.24 | 22.71 | 22.82 | 48,075 | -0.30(-1.29%) |
Oct 10, 2016 | 23.02 | 23.27 | 22.99 | 23.12 | 40,703 | +0.30(+1.31%) |
Oct 07, 2016 | 22.93 | 22.93 | 22.62 | 22.82 | 32,134 | -0.07(-0.33%) |
Oct 06, 2016 | 22.62 | 22.99 | 22.47 | 22.90 | 36,725 | -0.04(-0.20%) |
Oct 05, 2016 | 22.75 | 23.14 | 22.75 | 22.94 | 35,251 | +0.30(+1.32%) |
Oct 04, 2016 | 22.58 | 22.93 | 22.55 | 22.64 | 72,579 | +0.07(+0.30%) |
Oct 03, 2016 | 22.67 | 22.82 | 22.52 | 22.58 | 37,165 | -0.28(-1.24%) |
Sep 30, 2016 | 22.44 | 22.98 | 22.44 | 22.86 | 65,083 | +0.42(+1.87%) |
Sep 29, 2016 | 22.78 | 22.95 | 22.44 | 22.44 | 64,850 | -0.47(-2.06%) |
Sep 28, 2016 | 22.95 | 22.97 | 22.65 | 22.91 | 53,672 | +0.23(+1.02%) |
Sep 27, 2016 | 22.39 | 22.70 | 22.35 | 22.68 | 54,460 | +0.25(+1.10%) |
Sep 26, 2016 | 22.75 | 22.76 | 22.40 | 22.43 | 47,117 | -0.52(-2.28%) |
Sep 23, 2016 | 22.98 | 23.15 | 22.93 | 22.96 | 36,124 | -0.16(-0.68%) |
Sep 22, 2016 | 22.83 | 23.16 | 22.82 | 23.11 | 111,277 | +0.37(+1.61%) |
Sep 21, 2016 | 22.76 | 22.91 | 22.67 | 22.75 | 43,091 | +0.08(+0.36%) |
Sep 20, 2016 | 22.73 | 22.99 | 22.64 | 22.67 | 30,064 | -0.12(-0.52%) |
Sep 19, 2016 | 22.75 | 22.96 | 22.53 | 22.79 | 32,017 | +0.11(+0.49%) |
Sep 16, 2016 | 22.93 | 22.93 | 22.50 | 22.67 | 131,339 | -0.14(-0.62%) |
Sep 15, 2016 | 22.62 | 22.93 | 22.60 | 22.82 | 40,955 | +0.17(+0.76%) |
Sep 14, 2016 | 22.76 | 22.98 | 22.64 | 22.64 | 33,186 | -0.16(-0.69%) |
Sep 13, 2016 | 23.06 | 23.06 | 22.69 | 22.80 | 64,213 | -0.43(-1.83%) |
Sep 12, 2016 | 23.12 | 23.34 | 22.78 | 23.23 | 78,343 | +0.10(+0.45%) |
Sep 09, 2016 | 23.48 | 23.57 | 23.09 | 23.12 | 51,552 | -0.38(-1.62%) |
Sep 08, 2016 | 23.55 | 23.63 | 23.47 | 23.50 | 30,298 | -0.07(-0.32%) |
Sep 07, 2016 | 23.45 | 23.61 | 23.29 | 23.58 | 57,927 | +0.31(+1.35%) |
Sep 06, 2016 | 23.46 | 23.46 | 23.18 | 23.26 | 45,743 | -0.31(-1.33%) |
Sep 02, 2016 | 23.53 | 23.58 | 23.58 | 23.58 | 53,240 | +0.07(+0.32%) |