Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.98 | 30.84 | 29.98 | 30.68 | 259,797 | +1.10(+3.71%) |
Nov 29, 2016 | 29.93 | 30.04 | 29.35 | 29.58 | 126,587 | -0.40(-1.34%) |
Nov 28, 2016 | 30.45 | 30.56 | 29.91 | 29.98 | 243,191 | -0.50(-1.64%) |
Nov 25, 2016 | 30.43 | 30.92 | 29.88 | 30.48 | 118,147 | -0.32(-1.05%) |
Nov 23, 2016 | 30.80 | 30.80 | 30.80 | 0 | +0.60(+1.98%) | |
Nov 22, 2016 | 30.23 | 30.60 | 29.80 | 30.21 | 258,871 | +0.15(+0.49%) |
Nov 21, 2016 | 29.68 | 30.45 | 29.68 | 30.06 | 228,883 | +0.50(+1.69%) |
Nov 18, 2016 | 29.11 | 29.75 | 28.92 | 29.56 | 272,533 | +0.57(+1.96%) |
Nov 17, 2016 | 29.11 | 29.63 | 28.79 | 28.99 | 257,780 | -0.12(-0.40%) |
Nov 16, 2016 | 29.31 | 29.34 | 28.95 | 29.11 | 345,662 | -0.20(-0.67%) |
Nov 15, 2016 | 28.21 | 29.33 | 27.95 | 29.31 | 454,238 | -0.39(-1.32%) |
Nov 14, 2016 | 29.35 | 30.00 | 29.34 | 29.70 | 415,556 | +0.52(+1.78%) |
Nov 11, 2016 | 27.76 | 29.24 | 27.76 | 29.18 | 605,711 | +1.07(+3.80%) |
Nov 10, 2016 | 26.69 | 28.18 | 26.19 | 28.11 | 579,904 | +1.92(+7.32%) |
Nov 09, 2016 | 24.44 | 26.25 | 24.35 | 26.19 | 436,341 | +1.88(+7.73%) |
Nov 08, 2016 | 24.06 | 24.55 | 23.63 | 24.31 | 319,143 | +0.23(+0.93%) |
Nov 07, 2016 | 23.99 | 24.39 | 23.76 | 24.09 | 321,011 | +0.68(+2.88%) |
Nov 04, 2016 | 23.56 | 24.27 | 23.30 | 23.41 | 391,332 | -0.15(-0.62%) |
Nov 03, 2016 | 22.39 | 23.61 | 22.39 | 23.56 | 1,002,641 | +0.91(+4.02%) |
Nov 02, 2016 | 23.33 | 24.31 | 21.87 | 22.65 | 1,084,518 | -1.16(-4.85%) |
Nov 01, 2016 | 24.76 | 24.76 | 23.57 | 23.80 | 664,513 | -0.75(-3.07%) |
Oct 31, 2016 | 25.02 | 25.28 | 24.49 | 24.56 | 452,406 | -0.49(-1.95%) |
Oct 28, 2016 | 26.05 | 26.29 | 24.98 | 25.05 | 303,150 | -0.99(-3.80%) |
Oct 27, 2016 | 26.33 | 26.43 | 25.88 | 26.04 | 359,525 | -0.24(-0.93%) |
Oct 26, 2016 | 26.01 | 26.37 | 25.52 | 26.28 | 352,381 | +0.31(+1.21%) |
Oct 25, 2016 | 25.95 | 26.10 | 25.84 | 25.97 | 401,938 | -0.12(-0.45%) |
Oct 24, 2016 | 26.61 | 26.99 | 25.83 | 26.09 | 340,895 | -0.37(-1.41%) |
Oct 21, 2016 | 25.74 | 26.69 | 25.62 | 26.46 | 424,202 | +0.23(+0.90%) |
Oct 20, 2016 | 25.64 | 26.32 | 25.59 | 26.22 | 428,310 | +0.43(+1.67%) |
Oct 19, 2016 | 24.89 | 26.10 | 24.59 | 25.79 | 632,027 | +0.80(+3.21%) |
Oct 18, 2016 | 23.80 | 25.11 | 23.35 | 24.99 | 893,981 | -0.73(-2.85%) |
Oct 17, 2016 | 26.33 | 26.45 | 25.69 | 25.72 | 178,557 | -0.65(-2.45%) |
Oct 14, 2016 | 26.53 | 26.85 | 26.11 | 26.37 | 211,990 | -0.05(-0.19%) |
Oct 13, 2016 | 26.43 | 26.51 | 25.66 | 26.42 | 439,699 | -0.36(-1.35%) |
Oct 12, 2016 | 27.13 | 27.18 | 26.43 | 26.78 | 399,731 | -0.26(-0.98%) |
Oct 11, 2016 | 27.23 | 27.47 | 26.85 | 27.04 | 360,409 | -0.14(-0.50%) |
Oct 10, 2016 | 27.66 | 27.87 | 27.17 | 27.18 | 251,780 | -0.39(-1.42%) |
Oct 07, 2016 | 28.80 | 28.88 | 27.38 | 27.57 | 469,439 | -1.41(-4.86%) |
Oct 06, 2016 | 29.87 | 29.87 | 28.37 | 28.98 | 384,057 | -0.98(-3.27%) |
Oct 05, 2016 | 29.81 | 30.27 | 29.65 | 29.96 | 225,475 | +0.36(+1.22%) |
Oct 04, 2016 | 29.98 | 30.27 | 29.37 | 29.60 | 324,165 | -0.36(-1.21%) |
Oct 03, 2016 | 30.18 | 30.34 | 29.75 | 29.96 | 318,506 | -0.30(-1.00%) |
Sep 30, 2016 | 29.98 | 30.40 | 29.96 | 30.27 | 357,110 | +0.40(+1.34%) |
Sep 29, 2016 | 29.08 | 30.09 | 28.84 | 29.86 | 341,198 | +0.80(+2.76%) |
Sep 28, 2016 | 28.57 | 29.31 | 28.57 | 29.06 | 330,121 | +0.66(+2.31%) |
Sep 27, 2016 | 28.33 | 28.50 | 27.93 | 28.41 | 267,606 | -0.11(-0.38%) |
Sep 26, 2016 | 29.18 | 29.36 | 28.48 | 28.51 | 298,226 | -0.83(-2.84%) |
Sep 23, 2016 | 29.24 | 29.79 | 29.03 | 29.35 | 485,257 | -0.32(-1.09%) |
Sep 22, 2016 | 29.27 | 30.09 | 29.27 | 29.67 | 317,397 | +0.75(+2.61%) |
Sep 21, 2016 | 27.88 | 29.03 | 27.88 | 28.91 | 623,597 | +1.39(+5.05%) |
Sep 20, 2016 | 28.04 | 28.30 | 27.46 | 27.52 | 348,672 | -0.20(-0.71%) |
Sep 19, 2016 | 27.54 | 28.09 | 27.34 | 27.72 | 262,478 | +0.47(+1.72%) |
Sep 16, 2016 | 27.21 | 27.53 | 26.92 | 27.25 | 352,090 | -0.23(-0.82%) |
Sep 15, 2016 | 26.50 | 27.50 | 26.42 | 27.48 | 314,592 | +1.09(+4.12%) |
Sep 14, 2016 | 26.46 | 26.62 | 25.99 | 26.39 | 420,701 | -0.18(-0.66%) |
Sep 13, 2016 | 28.02 | 28.17 | 26.41 | 26.57 | 297,364 | -1.79(-6.32%) |
Sep 12, 2016 | 27.95 | 28.45 | 27.95 | 28.36 | 230,439 | -0.14(-0.48%) |
Sep 09, 2016 | 28.79 | 29.18 | 28.32 | 28.49 | 340,417 | -0.66(-2.25%) |
Sep 08, 2016 | 29.29 | 29.44 | 29.09 | 29.15 | 201,056 | -0.11(-0.37%) |
Sep 07, 2016 | 29.30 | 29.51 | 28.92 | 29.26 | 257,778 | +0.04(+0.13%) |
Sep 06, 2016 | 29.46 | 29.71 | 29.07 | 29.22 | 252,540 | -0.19(-0.63%) |
Sep 02, 2016 | 29.34 | 29.40 | 29.40 | 29.40 | 272,163 | +0.35(+1.21%) |