Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.54 | 30.73 | 29.63 | 29.67 | 470,386 | -0.73(-2.41%) |
Nov 29, 2016 | 31.73 | 32.69 | 30.13 | 30.41 | 1,135,595 | -0.18(-0.60%) |
Nov 28, 2016 | 31.00 | 31.14 | 30.41 | 30.59 | 168,296 | -0.50(-1.62%) |
Nov 25, 2016 | 30.59 | 31.32 | 30.59 | 31.09 | 74,942 | +0.46(+1.49%) |
Nov 23, 2016 | 30.63 | 30.63 | 30.63 | 0 | -0.69(-2.19%) | |
Nov 22, 2016 | 29.26 | 31.55 | 29.17 | 31.32 | 498,582 | +2.10(+7.20%) |
Nov 21, 2016 | 29.03 | 29.26 | 28.80 | 29.22 | 171,826 | +0.18(+0.63%) |
Nov 18, 2016 | 29.40 | 29.45 | 29.03 | 29.03 | 175,496 | -0.37(-1.24%) |
Nov 17, 2016 | 28.67 | 29.49 | 28.76 | 29.40 | 237,374 | +0.73(+2.55%) |
Nov 16, 2016 | 28.53 | 28.94 | 28.44 | 28.67 | 172,511 | -0.05(-0.16%) |
Nov 15, 2016 | 28.99 | 29.08 | 28.67 | 28.71 | 244,443 | -0.27(-0.95%) |
Nov 14, 2016 | 28.26 | 29.17 | 28.26 | 28.99 | 420,445 | +0.91(+3.26%) |
Nov 11, 2016 | 26.93 | 28.21 | 26.52 | 28.07 | 476,898 | +1.37(+5.14%) |
Nov 10, 2016 | 25.88 | 26.88 | 25.79 | 26.70 | 261,423 | +1.05(+4.10%) |
Nov 09, 2016 | 24.69 | 25.79 | 24.42 | 25.65 | 248,058 | +0.32(+1.26%) |
Nov 08, 2016 | 24.74 | 25.38 | 24.55 | 25.33 | 170,510 | +0.32(+1.28%) |
Nov 07, 2016 | 25.33 | 25.33 | 24.87 | 25.01 | 155,432 | +0.50(+2.05%) |
Nov 04, 2016 | 24.01 | 24.92 | 23.87 | 24.51 | 246,630 | +0.50(+2.09%) |
Nov 03, 2016 | 24.32 | 24.55 | 23.62 | 24.01 | 235,321 | -0.46(-1.86%) |
Nov 02, 2016 | 24.60 | 24.78 | 24.23 | 24.46 | 313,758 | -0.27(-1.10%) |
Nov 01, 2016 | 25.65 | 25.87 | 24.64 | 24.73 | 353,454 | -1.00(-3.89%) |
Oct 31, 2016 | 25.65 | 25.96 | 25.42 | 25.74 | 197,655 | +0.10(+0.39%) |
Oct 28, 2016 | 25.70 | 26.01 | 25.47 | 25.64 | 265,402 | -0.15(-0.60%) |
Oct 27, 2016 | 25.97 | 26.02 | 25.65 | 25.79 | 268,560 | -0.12(-0.46%) |
Oct 26, 2016 | 25.93 | 26.21 | 25.80 | 25.91 | 198,678 | -0.20(-0.77%) |
Oct 25, 2016 | 26.48 | 26.59 | 25.80 | 26.11 | 410,742 | -0.54(-2.02%) |
Oct 24, 2016 | 26.15 | 26.69 | 25.96 | 26.65 | 240,449 | +0.57(+2.20%) |
Oct 21, 2016 | 25.64 | 26.10 | 25.51 | 26.07 | 167,139 | +0.07(+0.28%) |
Oct 20, 2016 | 26.56 | 26.56 | 25.98 | 26.00 | 217,580 | -0.56(-2.09%) |
Oct 19, 2016 | 25.93 | 26.74 | 25.75 | 26.56 | 416,442 | +0.78(+3.04%) |
Oct 18, 2016 | 25.98 | 26.06 | 25.52 | 25.77 | 263,095 | +0.09(+0.35%) |
Oct 17, 2016 | 25.99 | 26.56 | 25.67 | 25.68 | 288,516 | -0.14(-0.53%) |
Oct 14, 2016 | 25.70 | 26.24 | 25.42 | 25.82 | 464,941 | +0.46(+1.80%) |
Oct 13, 2016 | 24.66 | 26.02 | 24.59 | 25.36 | 646,616 | -0.05(-0.22%) |
Oct 12, 2016 | 25.47 | 25.68 | 25.29 | 25.42 | 356,347 | +0.01(+0.04%) |
Oct 11, 2016 | 25.77 | 25.77 | 25.15 | 25.41 | 299,802 | -0.37(-1.45%) |
Oct 10, 2016 | 25.79 | 26.12 | 25.62 | 25.78 | 480,490 | +0.38(+1.51%) |
Oct 07, 2016 | 26.42 | 26.42 | 25.30 | 25.40 | 482,988 | -1.02(-3.86%) |
Oct 06, 2016 | 26.45 | 26.64 | 26.27 | 26.42 | 476,166 | -0.02(-0.07%) |
Oct 05, 2016 | 26.19 | 26.69 | 26.04 | 26.44 | 462,410 | +0.36(+1.36%) |
Oct 04, 2016 | 26.88 | 26.98 | 25.83 | 26.08 | 938,085 | -0.47(-1.78%) |
Oct 03, 2016 | 24.60 | 27.88 | 24.10 | 26.56 | 5,080,036 | +5.08(+23.67%) |
Sep 30, 2016 | 21.40 | 21.59 | 21.27 | 21.47 | 206,300 | +0.13(+0.60%) |
Sep 29, 2016 | 21.36 | 21.62 | 21.18 | 21.35 | 201,464 | -0.01(-0.04%) |
Sep 28, 2016 | 21.32 | 21.38 | 21.05 | 21.35 | 148,852 | +0.23(+1.08%) |
Sep 27, 2016 | 20.79 | 21.16 | 20.79 | 21.13 | 212,644 | +0.40(+1.93%) |
Sep 26, 2016 | 20.53 | 21.00 | 20.45 | 20.73 | 169,038 | -0.03(-0.13%) |
Sep 23, 2016 | 20.74 | 20.92 | 20.45 | 20.75 | 166,594 | -0.09(-0.44%) |
Sep 22, 2016 | 20.56 | 21.15 | 20.50 | 20.84 | 593,519 | +0.50(+2.46%) |
Sep 21, 2016 | 20.33 | 20.62 | 20.30 | 20.34 | 191,133 | +0.18(+0.90%) |
Sep 20, 2016 | 20.61 | 20.72 | 20.14 | 20.16 | 248,345 | -0.27(-1.34%) |
Sep 19, 2016 | 20.64 | 21.19 | 20.40 | 20.43 | 203,160 | -0.06(-0.31%) |
Sep 16, 2016 | 21.15 | 21.21 | 20.43 | 20.50 | 243,461 | -0.73(-3.43%) |
Sep 15, 2016 | 20.74 | 21.25 | 20.58 | 21.23 | 357,251 | +0.42(+2.01%) |
Sep 14, 2016 | 20.53 | 21.21 | 20.41 | 20.81 | 257,284 | +0.27(+1.33%) |
Sep 13, 2016 | 20.95 | 21.24 | 20.47 | 20.53 | 138,823 | -0.41(-1.96%) |
Sep 12, 2016 | 20.28 | 20.94 | 20.27 | 20.94 | 173,098 | +0.33(+1.59%) |
Sep 09, 2016 | 21.64 | 21.64 | 20.60 | 20.62 | 179,743 | -1.13(-5.19%) |
Sep 08, 2016 | 21.85 | 21.97 | 21.75 | 21.75 | 131,691 | -0.14(-0.62%) |
Sep 07, 2016 | 22.02 | 22.19 | 21.84 | 21.88 | 229,088 | -0.14(-0.62%) |
Sep 06, 2016 | 22.11 | 22.21 | 21.97 | 22.02 | 264,369 | -0.07(-0.33%) |
Sep 02, 2016 | 21.87 | 22.09 | 22.09 | 22.09 | 134,900 | +0.27(+1.25%) |