Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.43 | 28.62 | 28.00 | 28.30 | 123,379 | +0.12(+0.43%) |
Nov 29, 2016 | 28.05 | 28.40 | 28.00 | 28.18 | 195,155 | +0.04(+0.14%) |
Nov 28, 2016 | 28.38 | 28.40 | 28.00 | 28.14 | 132,942 | -0.40(-1.40%) |
Nov 25, 2016 | 28.55 | 28.56 | 27.95 | 28.54 | 76,252 | -0.05(-0.17%) |
Nov 23, 2016 | 28.59 | 28.59 | 28.59 | 0 | +0.06(+0.21%) | |
Nov 22, 2016 | 27.62 | 28.60 | 27.40 | 28.53 | 197,891 | +0.99(+3.59%) |
Nov 21, 2016 | 27.67 | 27.71 | 27.01 | 27.54 | 156,537 | -0.01(-0.04%) |
Nov 18, 2016 | 27.53 | 27.73 | 27.09 | 27.55 | 107,868 | +0.02(+0.07%) |
Nov 17, 2016 | 27.53 | 27.96 | 27.32 | 27.53 | 148,417 | -0.02(-0.07%) |
Nov 16, 2016 | 27.70 | 27.85 | 27.14 | 27.55 | 135,913 | -0.15(-0.54%) |
Nov 15, 2016 | 28.77 | 28.77 | 27.06 | 27.70 | 184,634 | -1.04(-3.62%) |
Nov 14, 2016 | 28.29 | 28.80 | 27.10 | 28.74 | 207,410 | +0.79(+2.83%) |
Nov 11, 2016 | 27.02 | 28.13 | 26.39 | 27.95 | 259,207 | +1.06(+3.94%) |
Nov 10, 2016 | 26.92 | 27.30 | 26.50 | 26.89 | 240,591 | +0.39(+1.47%) |
Nov 09, 2016 | 24.27 | 26.64 | 23.82 | 26.50 | 370,042 | +2.00(+8.16%) |
Nov 08, 2016 | 24.62 | 24.73 | 24.35 | 24.50 | 125,849 | -0.10(-0.41%) |
Nov 07, 2016 | 24.44 | 24.75 | 24.21 | 24.60 | 160,593 | +0.60(+2.50%) |
Nov 04, 2016 | 23.78 | 24.20 | 23.66 | 24.00 | 124,895 | +0.20(+0.84%) |
Nov 03, 2016 | 23.67 | 23.88 | 23.40 | 23.80 | 128,102 | +0.10(+0.42%) |
Nov 02, 2016 | 23.96 | 23.99 | 23.45 | 23.70 | 163,864 | -0.20(-0.84%) |
Nov 01, 2016 | 24.12 | 24.35 | 23.70 | 23.90 | 98,872 | -0.09(-0.38%) |
Oct 31, 2016 | 23.62 | 24.11 | 23.58 | 23.99 | 152,473 | +0.30(+1.27%) |
Oct 28, 2016 | 23.62 | 23.96 | 23.48 | 23.69 | 123,268 | +0.14(+0.59%) |
Oct 27, 2016 | 23.93 | 24.07 | 23.30 | 23.55 | 107,185 | -0.18(-0.76%) |
Oct 26, 2016 | 23.00 | 23.77 | 23.00 | 23.73 | 253,572 | +0.76(+3.31%) |
Oct 25, 2016 | 22.71 | 23.34 | 22.64 | 22.97 | 118,929 | +0.17(+0.75%) |
Oct 24, 2016 | 22.64 | 23.04 | 22.62 | 22.80 | 118,267 | +0.52(+2.33%) |
Oct 21, 2016 | 22.30 | 22.44 | 22.16 | 22.28 | 99,800 | -0.08(-0.36%) |
Oct 20, 2016 | 22.35 | 22.54 | 22.27 | 22.36 | 70,286 | -0.11(-0.49%) |
Oct 19, 2016 | 22.62 | 22.72 | 22.40 | 22.47 | 81,106 | -0.04(-0.18%) |
Oct 18, 2016 | 22.48 | 22.63 | 22.32 | 22.51 | 77,680 | +0.22(+0.99%) |
Oct 17, 2016 | 22.35 | 22.60 | 22.26 | 22.29 | 97,199 | -0.15(-0.67%) |
Oct 14, 2016 | 22.58 | 22.82 | 22.40 | 22.44 | 102,547 | -0.09(-0.40%) |
Oct 13, 2016 | 22.58 | 22.62 | 22.24 | 22.53 | 154,972 | -0.35(-1.53%) |
Oct 12, 2016 | 23.16 | 23.26 | 22.85 | 22.88 | 137,680 | -0.28(-1.21%) |
Oct 11, 2016 | 23.56 | 23.59 | 22.97 | 23.16 | 79,227 | -0.40(-1.70%) |
Oct 10, 2016 | 23.48 | 23.91 | 23.34 | 23.56 | 61,243 | +0.14(+0.60%) |
Oct 07, 2016 | 24.10 | 24.10 | 23.35 | 23.42 | 108,522 | -0.72(-2.98%) |
Oct 06, 2016 | 24.22 | 24.29 | 23.65 | 24.14 | 155,715 | -0.41(-1.67%) |
Oct 05, 2016 | 24.49 | 24.80 | 24.34 | 24.55 | 85,287 | +0.21(+0.86%) |
Oct 04, 2016 | 24.57 | 24.74 | 24.21 | 24.34 | 94,402 | -0.20(-0.81%) |
Oct 03, 2016 | 24.35 | 24.64 | 24.27 | 24.54 | 123,045 | +0.13(+0.53%) |
Sep 30, 2016 | 24.23 | 24.50 | 24.06 | 24.41 | 211,292 | +0.20(+0.83%) |
Sep 29, 2016 | 24.39 | 24.75 | 24.20 | 24.21 | 140,370 | -0.30(-1.22%) |
Sep 28, 2016 | 24.57 | 24.84 | 24.33 | 24.51 | 135,934 | +0.02(+0.08%) |
Sep 27, 2016 | 24.32 | 24.65 | 24.25 | 24.49 | 129,362 | +0.07(+0.29%) |
Sep 26, 2016 | 24.50 | 25.01 | 24.37 | 24.42 | 110,643 | -0.24(-0.97%) |
Sep 23, 2016 | 24.89 | 25.08 | 24.51 | 24.66 | 135,023 | -0.43(-1.71%) |
Sep 22, 2016 | 25.62 | 25.62 | 24.94 | 25.09 | 187,866 | -0.15(-0.59%) |
Sep 21, 2016 | 23.89 | 25.49 | 23.69 | 25.24 | 339,887 | +1.57(+6.63%) |
Sep 20, 2016 | 24.98 | 24.98 | 23.53 | 23.67 | 134,091 | -0.10(-0.42%) |
Sep 19, 2016 | 23.51 | 23.92 | 23.51 | 23.77 | 136,981 | +0.29(+1.24%) |
Sep 16, 2016 | 23.50 | 23.58 | 23.03 | 23.48 | 333,824 | -0.05(-0.21%) |
Sep 15, 2016 | 23.13 | 23.54 | 23.10 | 23.53 | 98,636 | +0.34(+1.47%) |
Sep 14, 2016 | 23.63 | 23.76 | 23.13 | 23.19 | 111,532 | -0.34(-1.44%) |
Sep 13, 2016 | 24.00 | 24.14 | 23.44 | 23.53 | 113,488 | -0.53(-2.20%) |
Sep 12, 2016 | 23.69 | 24.16 | 23.51 | 24.06 | 143,823 | +0.35(+1.48%) |
Sep 09, 2016 | 24.36 | 24.44 | 23.70 | 23.71 | 165,326 | -0.73(-2.99%) |
Sep 08, 2016 | 24.15 | 24.63 | 24.06 | 24.44 | 145,901 | +0.29(+1.20%) |
Sep 07, 2016 | 24.00 | 24.34 | 23.86 | 24.15 | 188,162 | +0.07(+0.29%) |
Sep 06, 2016 | 24.98 | 25.18 | 23.82 | 24.08 | 221,837 | -0.75(-3.02%) |
Sep 02, 2016 | 24.33 | 24.83 | 24.83 | 24.83 | 340,500 | +0.52(+2.14%) |