Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.89 | 30.13 | 29.62 | 29.67 | 513,115 | +0.16(+0.53%) |
Nov 29, 2016 | 29.70 | 29.92 | 29.29 | 29.51 | 389,396 | -0.98(-3.21%) |
Nov 28, 2016 | 30.32 | 30.50 | 30.04 | 30.49 | 871,029 | +0.17(+0.57%) |
Nov 25, 2016 | 30.25 | 30.32 | 29.95 | 30.32 | 74,971 | +0.02(+0.05%) |
Nov 23, 2016 | 30.31 | 30.31 | 30.31 | 0 | +0.39(+1.30%) | |
Nov 22, 2016 | 28.91 | 29.95 | 28.89 | 29.92 | 551,647 | +1.70(+6.02%) |
Nov 21, 2016 | 28.04 | 28.22 | 27.85 | 28.22 | 73,062 | +0.67(+2.44%) |
Nov 18, 2016 | 27.55 | 27.65 | 27.18 | 27.55 | 147,663 | -0.23(-0.83%) |
Nov 17, 2016 | 27.82 | 28.04 | 27.69 | 27.78 | 122,406 | +0.06(+0.22%) |
Nov 16, 2016 | 27.89 | 27.90 | 27.45 | 27.72 | 192,007 | -0.47(-1.67%) |
Nov 15, 2016 | 27.78 | 28.20 | 27.61 | 28.19 | 281,671 | -0.39(-1.36%) |
Nov 14, 2016 | 27.94 | 28.59 | 27.93 | 28.58 | 223,490 | +0.82(+2.94%) |
Nov 11, 2016 | 27.99 | 28.08 | 27.14 | 27.76 | 119,315 | -0.25(-0.91%) |
Nov 10, 2016 | 28.23 | 28.42 | 27.66 | 28.02 | 379,964 | +0.73(+2.66%) |
Nov 09, 2016 | 26.89 | 27.70 | 26.80 | 27.29 | 301,268 | +1.40(+5.40%) |
Nov 08, 2016 | 25.49 | 26.06 | 25.34 | 25.89 | 103,962 | +0.23(+0.90%) |
Nov 07, 2016 | 25.09 | 25.70 | 25.09 | 25.66 | 156,784 | +1.06(+4.32%) |
Nov 04, 2016 | 24.49 | 24.85 | 24.29 | 24.60 | 45,350 | +0.00(+0.00%) |
Nov 03, 2016 | 24.37 | 24.83 | 24.35 | 24.60 | 22,472 | +0.49(+2.05%) |
Nov 02, 2016 | 24.23 | 24.57 | 24.11 | 24.11 | 45,059 | -0.41(-1.68%) |
Nov 01, 2016 | 25.13 | 25.13 | 24.30 | 24.52 | 55,730 | -0.34(-1.38%) |
Oct 31, 2016 | 24.71 | 24.87 | 24.55 | 24.86 | 42,592 | +0.28(+1.13%) |
Oct 28, 2016 | 24.64 | 24.89 | 24.50 | 24.58 | 42,012 | +0.03(+0.12%) |
Oct 27, 2016 | 24.94 | 24.94 | 24.53 | 24.55 | 39,641 | -0.41(-1.65%) |
Oct 26, 2016 | 24.86 | 25.06 | 24.69 | 24.97 | 61,491 | +0.01(+0.03%) |
Oct 25, 2016 | 24.95 | 25.31 | 24.91 | 24.96 | 279,137 | +0.22(+0.88%) |
Oct 24, 2016 | 24.85 | 24.98 | 24.62 | 24.74 | 99,530 | +0.30(+1.22%) |
Oct 21, 2016 | 24.13 | 24.66 | 24.02 | 24.44 | 123,603 | +0.14(+0.58%) |
Oct 20, 2016 | 23.79 | 24.38 | 23.69 | 24.30 | 348,057 | +0.30(+1.25%) |
Oct 19, 2016 | 23.72 | 24.11 | 23.64 | 24.00 | 96,286 | +0.38(+1.61%) |
Oct 18, 2016 | 23.72 | 23.72 | 23.43 | 23.62 | 54,010 | +0.49(+2.13%) |
Oct 17, 2016 | 23.08 | 23.35 | 22.92 | 23.13 | 302,761 | +0.17(+0.75%) |
Oct 14, 2016 | 23.14 | 23.21 | 22.87 | 22.95 | 326,215 | +0.19(+0.82%) |
Oct 13, 2016 | 22.80 | 22.89 | 22.51 | 22.77 | 22,653 | -0.70(-3.00%) |
Oct 12, 2016 | 23.51 | 23.58 | 23.42 | 23.47 | 13,470 | +0.16(+0.67%) |
Oct 11, 2016 | 23.60 | 23.61 | 23.21 | 23.31 | 132,359 | -0.46(-1.92%) |
Oct 10, 2016 | 23.52 | 23.84 | 23.52 | 23.77 | 19,989 | +0.51(+2.19%) |
Oct 07, 2016 | 23.60 | 23.60 | 22.98 | 23.26 | 28,802 | +0.04(+0.19%) |
Oct 06, 2016 | 23.08 | 23.32 | 23.08 | 23.22 | 36,118 | +0.02(+0.10%) |
Oct 05, 2016 | 23.07 | 23.28 | 22.91 | 23.19 | 24,229 | +0.46(+2.04%) |
Oct 04, 2016 | 23.44 | 23.44 | 22.72 | 22.73 | 19,881 | -0.54(-2.33%) |
Oct 03, 2016 | 23.22 | 23.29 | 23.09 | 23.27 | 9,813 | +0.05(+0.21%) |
Sep 30, 2016 | 23.23 | 23.32 | 23.12 | 23.22 | 44,282 | +0.16(+0.71%) |
Sep 29, 2016 | 23.48 | 23.70 | 22.96 | 23.06 | 40,871 | -0.49(-2.07%) |
Sep 28, 2016 | 22.90 | 23.54 | 22.78 | 23.54 | 17,568 | +0.99(+4.41%) |
Sep 27, 2016 | 22.36 | 22.59 | 22.23 | 22.55 | 29,099 | +0.02(+0.10%) |
Sep 26, 2016 | 22.48 | 22.68 | 22.48 | 22.53 | 16,252 | -0.10(-0.43%) |
Sep 23, 2016 | 22.50 | 22.85 | 22.50 | 22.62 | 27,520 | +0.03(+0.13%) |
Sep 22, 2016 | 22.89 | 23.00 | 22.55 | 22.59 | 33,821 | +0.19(+0.87%) |
Sep 21, 2016 | 21.83 | 22.43 | 21.83 | 22.40 | 97,279 | +0.98(+4.57%) |
Sep 20, 2016 | 21.53 | 21.59 | 21.33 | 21.42 | 104,144 | -0.03(-0.14%) |
Sep 19, 2016 | 21.49 | 21.67 | 21.42 | 21.45 | 15,398 | +0.46(+2.21%) |
Sep 16, 2016 | 20.93 | 21.03 | 20.83 | 20.99 | 7,619 | -0.25(-1.20%) |
Sep 15, 2016 | 21.05 | 21.39 | 20.99 | 21.24 | 30,449 | +0.25(+1.18%) |
Sep 14, 2016 | 20.93 | 21.17 | 20.83 | 20.99 | 152,447 | +0.06(+0.29%) |
Sep 13, 2016 | 21.72 | 21.72 | 20.71 | 20.93 | 143,878 | -1.23(-5.53%) |
Sep 12, 2016 | 21.70 | 22.25 | 21.35 | 22.16 | 50,426 | +0.36(+1.65%) |
Sep 09, 2016 | 22.48 | 22.70 | 21.79 | 21.80 | 65,577 | -1.17(-5.11%) |
Sep 08, 2016 | 23.24 | 23.24 | 22.90 | 22.98 | 19,254 | -0.18(-0.78%) |
Sep 07, 2016 | 23.21 | 23.21 | 23.01 | 23.16 | 89,377 | -0.08(-0.35%) |
Sep 06, 2016 | 22.90 | 23.25 | 22.71 | 23.24 | 49,811 | +0.46(+2.00%) |
Sep 02, 2016 | 22.89 | 22.78 | 22.78 | 22.78 | 22,595 | +0.38(+1.70%) |