Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.56 | 30.72 | 29.41 | 30.23 | 410,612 | +0.64(+2.16%) |
Nov 29, 2016 | 30.58 | 30.65 | 29.07 | 29.59 | 120,388 | -0.01(-0.03%) |
Nov 28, 2016 | 29.76 | 30.21 | 29.18 | 29.60 | 79,150 | -0.67(-2.21%) |
Nov 25, 2016 | 29.93 | 30.55 | 29.86 | 30.27 | 18,031 | -0.62(-2.01%) |
Nov 23, 2016 | 30.89 | 30.89 | 30.89 | 0 | +1.48(+5.03%) | |
Nov 22, 2016 | 28.79 | 29.91 | 28.74 | 29.41 | 89,973 | -0.34(-1.14%) |
Nov 21, 2016 | 29.59 | 30.01 | 29.01 | 29.75 | 139,124 | +0.02(+0.07%) |
Nov 18, 2016 | 29.56 | 30.41 | 29.14 | 29.73 | 108,999 | +0.56(+1.92%) |
Nov 17, 2016 | 27.69 | 29.70 | 27.37 | 29.17 | 185,094 | +1.34(+4.81%) |
Nov 16, 2016 | 27.23 | 28.28 | 27.23 | 27.83 | 144,249 | +0.61(+2.24%) |
Nov 15, 2016 | 28.06 | 28.20 | 26.96 | 27.22 | 185,238 | -1.23(-4.32%) |
Nov 14, 2016 | 27.39 | 29.40 | 27.32 | 28.45 | 470,352 | +2.25(+8.59%) |
Nov 11, 2016 | 22.45 | 26.90 | 22.39 | 26.20 | 674,095 | +4.10(+18.55%) |
Nov 10, 2016 | 21.78 | 22.49 | 21.25 | 22.10 | 181,764 | -0.44(-1.95%) |
Nov 09, 2016 | 20.95 | 22.79 | 20.95 | 22.54 | 214,704 | -0.23(-1.01%) |
Nov 08, 2016 | 22.99 | 23.05 | 21.26 | 22.77 | 191,397 | -0.51(-2.20%) |
Nov 07, 2016 | 23.25 | 24.03 | 23.15 | 23.28 | 95,566 | +0.68(+3.01%) |
Nov 04, 2016 | 22.59 | 22.82 | 22.31 | 22.60 | 47,629 | -0.20(-0.88%) |
Nov 03, 2016 | 23.33 | 23.40 | 22.48 | 22.80 | 107,049 | +0.62(+2.80%) |
Nov 02, 2016 | 21.93 | 22.22 | 21.38 | 22.18 | 144,682 | -0.65(-2.85%) |
Nov 01, 2016 | 22.95 | 23.19 | 22.21 | 22.83 | 142,220 | -2.00(-8.05%) |
Oct 31, 2016 | 25.09 | 25.27 | 24.70 | 24.83 | 39,612 | -0.47(-1.86%) |
Oct 28, 2016 | 25.50 | 25.90 | 24.70 | 25.30 | 87,936 | -0.64(-2.47%) |
Oct 27, 2016 | 25.99 | 26.24 | 25.82 | 25.94 | 36,482 | -0.06(-0.23%) |
Oct 26, 2016 | 25.58 | 26.11 | 25.36 | 26.00 | 35,365 | +0.60(+2.36%) |
Oct 25, 2016 | 25.72 | 25.78 | 25.18 | 25.40 | 48,943 | -0.75(-2.87%) |
Oct 24, 2016 | 24.91 | 26.39 | 24.81 | 26.15 | 62,618 | -0.26(-0.98%) |
Oct 21, 2016 | 26.39 | 26.80 | 26.39 | 26.41 | 35,340 | -0.01(-0.04%) |
Oct 20, 2016 | 25.67 | 26.71 | 25.55 | 26.42 | 49,510 | +0.68(+2.64%) |
Oct 19, 2016 | 25.63 | 26.20 | 25.55 | 25.74 | 28,432 | -0.29(-1.11%) |
Oct 18, 2016 | 26.11 | 26.44 | 25.62 | 26.03 | 54,603 | -0.81(-3.02%) |
Oct 17, 2016 | 26.97 | 27.08 | 26.68 | 26.84 | 46,790 | +0.09(+0.34%) |
Oct 14, 2016 | 26.87 | 27.05 | 26.20 | 26.75 | 43,883 | +0.26(+0.98%) |
Oct 13, 2016 | 26.60 | 26.88 | 26.35 | 26.49 | 43,059 | +0.16(+0.61%) |
Oct 12, 2016 | 26.49 | 26.86 | 26.12 | 26.33 | 50,062 | -0.38(-1.42%) |
Oct 11, 2016 | 26.12 | 26.76 | 26.00 | 26.71 | 112,399 | +0.81(+3.13%) |
Oct 10, 2016 | 25.81 | 26.01 | 25.43 | 25.90 | 77,074 | -0.70(-2.63%) |
Oct 07, 2016 | 26.04 | 28.45 | 25.91 | 26.60 | 300,046 | -0.79(-2.90%) |
Oct 06, 2016 | 27.03 | 28.31 | 26.85 | 27.39 | 206,373 | +1.98(+7.81%) |
Oct 05, 2016 | 24.84 | 26.30 | 24.83 | 25.41 | 302,004 | +0.33(+1.32%) |
Oct 04, 2016 | 22.84 | 25.58 | 22.84 | 25.08 | 326,819 | +3.34(+15.36%) |
Oct 03, 2016 | 21.00 | 22.13 | 20.91 | 21.74 | 253,927 | +1.17(+5.69%) |
Sep 30, 2016 | 19.04 | 20.75 | 18.96 | 20.57 | 151,797 | -0.29(-1.39%) |
Sep 29, 2016 | 20.77 | 21.12 | 20.47 | 20.86 | 86,866 | +0.27(+1.31%) |
Sep 28, 2016 | 20.98 | 21.40 | 20.47 | 20.59 | 142,926 | -0.06(-0.29%) |
Sep 27, 2016 | 20.37 | 21.22 | 20.25 | 20.65 | 311,503 | +0.79(+3.98%) |
Sep 26, 2016 | 19.25 | 20.00 | 19.15 | 19.86 | 254,141 | +0.77(+4.06%) |
Sep 23, 2016 | 18.73 | 19.32 | 18.58 | 19.09 | 196,459 | +0.61(+3.27%) |
Sep 22, 2016 | 18.28 | 18.56 | 18.00 | 18.48 | 262,483 | -0.14(-0.75%) |
Sep 21, 2016 | 19.39 | 19.42 | 18.56 | 18.62 | 192,631 | -1.93(-9.39%) |
Sep 20, 2016 | 20.97 | 21.07 | 20.47 | 20.55 | 53,802 | -0.26(-1.25%) |
Sep 19, 2016 | 20.51 | 20.85 | 20.37 | 20.81 | 91,942 | -1.32(-5.96%) |
Sep 16, 2016 | 22.42 | 22.50 | 22.08 | 22.13 | 68,933 | +0.67(+3.12%) |
Sep 15, 2016 | 21.71 | 22.05 | 21.07 | 21.46 | 34,231 | -0.04(-0.19%) |
Sep 14, 2016 | 21.45 | 21.58 | 21.11 | 21.50 | 76,156 | -0.36(-1.65%) |
Sep 13, 2016 | 21.24 | 22.10 | 21.24 | 21.86 | 52,181 | +0.88(+4.19%) |
Sep 12, 2016 | 21.86 | 22.13 | 20.83 | 20.98 | 158,564 | -0.27(-1.27%) |
Sep 09, 2016 | 20.01 | 21.25 | 19.96 | 21.25 | 116,290 | +1.72(+8.81%) |
Sep 08, 2016 | 19.04 | 19.66 | 18.79 | 19.53 | 168,366 | +0.50(+2.63%) |
Sep 07, 2016 | 18.53 | 19.18 | 18.49 | 19.03 | 145,689 | +0.77(+4.22%) |
Sep 06, 2016 | 19.58 | 19.71 | 18.10 | 18.26 | 217,821 | -2.09(-10.27%) |
Sep 02, 2016 | 20.98 | 20.35 | 20.35 | 20.35 | 503,500 | -1.96(-8.79%) |