Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.20 | 34.20 | 34.20 | 34.20 | 350 | -0.01(-0.04%) |
Nov 29, 2016 | 35.88 | 35.96 | 34.15 | 34.21 | 1,966 | -1.27(-3.57%) |
Nov 28, 2016 | 34.71 | 36.60 | 34.71 | 35.48 | 15,477 | +0.98(+2.84%) |
Nov 23, 2016 | 34.50 | 243 | +0.30(+0.88%) | |||
Nov 22, 2016 | 33.96 | 34.20 | 33.65 | 34.20 | 5,124 | +0.95(+2.86%) |
Nov 21, 2016 | 33.86 | 33.86 | 32.65 | 33.25 | 4,105 | -0.35(-1.04%) |
Nov 18, 2016 | 33.14 | 33.63 | 33.14 | 33.60 | 522 | -0.01(-0.03%) |
Nov 17, 2016 | 31.86 | 34.00 | 31.86 | 33.61 | 12,781 | +2.53(+8.14%) |
Nov 16, 2016 | 32.16 | 33.60 | 31.08 | 31.08 | 16,895 | -1.21(-3.75%) |
Nov 15, 2016 | 31.80 | 32.29 | 30.51 | 32.29 | 27,131 | +0.12(+0.36%) |
Nov 14, 2016 | 31.90 | 32.29 | 31.90 | 32.17 | 525 | +0.90(+2.89%) |
Nov 11, 2016 | 31.30 | 31.87 | 31.27 | 31.27 | 1,754 | -0.73(-2.28%) |
Nov 10, 2016 | 30.15 | 33.17 | 30.15 | 32.00 | 15,904 | +2.13(+7.13%) |
Nov 09, 2016 | 29.50 | 29.91 | 29.10 | 29.87 | 6,593 | -0.31(-1.03%) |
Nov 08, 2016 | 29.95 | 30.20 | 29.30 | 30.18 | 3,445 | +0.18(+0.60%) |
Nov 07, 2016 | 26.60 | 30.00 | 26.05 | 30.00 | 17,920 | -0.35(-1.14%) |
Nov 04, 2016 | 29.87 | 30.35 | 29.45 | 30.35 | 26,748 | +0.84(+2.83%) |
Nov 03, 2016 | 29.69 | 29.75 | 29.40 | 29.51 | 15,619 | -0.29(-0.97%) |
Nov 02, 2016 | 30.39 | 30.39 | 29.80 | 29.80 | 986 | -0.60(-1.97%) |
Nov 01, 2016 | 29.40 | 30.40 | 29.40 | 30.40 | 9,743 | +0.05(+0.16%) |
Oct 31, 2016 | 29.75 | 30.40 | 29.75 | 30.35 | 6,342 | +1.04(+3.55%) |
Oct 28, 2016 | 30.05 | 30.63 | 29.31 | 29.31 | 26,028 | -0.80(-2.66%) |
Oct 26, 2016 | 30.11 | 1 | -0.04(-0.13%) | |||
Oct 24, 2016 | 30.20 | 30.20 | 30.15 | 30.15 | 15 | -0.05(-0.17%) |
Oct 21, 2016 | 29.81 | 30.20 | 29.81 | 30.20 | 488 | +0.57(+1.93%) |
Oct 20, 2016 | 29.70 | 29.70 | 29.60 | 29.63 | 1,954 | +0.03(+0.10%) |
Oct 19, 2016 | 29.60 | 29.60 | 29.36 | 29.60 | 979 | +0.32(+1.08%) |
Oct 18, 2016 | 29.46 | 29.46 | 29.28 | 29.28 | 1,565 | +0.08(+0.28%) |
Oct 17, 2016 | 29.20 | 29.20 | 29.19 | 29.20 | 1,506 | +0.04(+0.15%) |
Oct 14, 2016 | 28.50 | 29.18 | 28.50 | 29.16 | 562 | +0.23(+0.78%) |
Oct 13, 2016 | 29.15 | 29.19 | 28.92 | 28.93 | 1,690 | -0.37(-1.26%) |
Oct 12, 2016 | 28.99 | 29.30 | 28.99 | 29.30 | 737 | +0.43(+1.49%) |
Oct 10, 2016 | 28.87 | 28.87 | 28.87 | 28.87 | 111 | +0.02(+0.07%) |
Oct 07, 2016 | 29.00 | 29.00 | 28.85 | 28.85 | 997 | -0.27(-0.93%) |
Oct 06, 2016 | 29.12 | 29.12 | 29.12 | 29.12 | 284 | +0.32(+1.12%) |
Oct 04, 2016 | 28.82 | 28.82 | 28.80 | 28.80 | 189 | -0.03(-0.09%) |
Oct 03, 2016 | 28.65 | 28.82 | 28.65 | 28.82 | 366 | +0.66(+2.33%) |
Sep 30, 2016 | 28.17 | 28.17 | 28.17 | 28.17 | 61 | +0.00(+0.00%) |
Sep 29, 2016 | 28.17 | 28.17 | 28.17 | 28.17 | 46 | +0.00(+0.00%) |
Sep 28, 2016 | 26.40 | 29.20 | 26.40 | 28.17 | 965 | -0.42(-1.47%) |
Sep 27, 2016 | 29.19 | 29.19 | 28.59 | 28.59 | 617 | +0.44(+1.55%) |
Sep 26, 2016 | 28.15 | 28.15 | 28.15 | 28.15 | 155 | -0.54(-1.88%) |
Sep 23, 2016 | 29.15 | 29.15 | 28.19 | 28.69 | 1,008 | -0.17(-0.60%) |
Sep 22, 2016 | 28.40 | 29.16 | 28.40 | 28.86 | 1,628 | +0.37(+1.31%) |
Sep 21, 2016 | 29.26 | 29.26 | 28.49 | 28.49 | 2,582 | -0.31(-1.08%) |
Sep 20, 2016 | 28.00 | 29.07 | 28.00 | 28.80 | 2,629 | +0.80(+2.86%) |
Sep 19, 2016 | 27.91 | 28.00 | 27.46 | 28.00 | 1,135 | +0.00(+0.00%) |
Sep 16, 2016 | 27.49 | 28.00 | 27.49 | 28.00 | 2,469 | +0.04(+0.14%) |
Sep 15, 2016 | 27.45 | 27.96 | 27.45 | 27.96 | 1,084 | +0.57(+2.08%) |
Sep 14, 2016 | 27.35 | 27.47 | 27.35 | 27.39 | 1,112 | -0.01(-0.04%) |
Sep 13, 2016 | 26.98 | 27.40 | 26.98 | 27.40 | 973 | +0.20(+0.74%) |
Sep 12, 2016 | 26.87 | 27.46 | 26.87 | 27.20 | 833 | -0.19(-0.69%) |
Sep 09, 2016 | 27.01 | 27.64 | 26.82 | 27.39 | 1,046 | +0.03(+0.11%) |
Sep 08, 2016 | 27.03 | 27.48 | 27.03 | 27.36 | 1,944 | +0.16(+0.59%) |
Sep 07, 2016 | 27.60 | 27.70 | 27.10 | 27.20 | 1,223 | -0.50(-1.81%) |
Sep 06, 2016 | 27.70 | 27.70 | 27.70 | 27.70 | 628 | -0.30(-1.05%) |