Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.15 | 29.52 | 27.98 | 28.09 | 5,291,680 | -0.74(-2.56%) |
Nov 29, 2016 | 29.11 | 29.58 | 28.83 | 28.83 | 5,081,464 | -1.10(-3.66%) |
Nov 28, 2016 | 30.53 | 30.84 | 29.77 | 29.93 | 5,281,036 | -0.81(-2.65%) |
Nov 25, 2016 | 30.29 | 31.22 | 30.17 | 30.74 | 3,206,671 | +0.18(+0.60%) |
Nov 23, 2016 | 30.56 | 30.56 | 30.56 | 0 | +0.16(+0.54%) | |
Nov 22, 2016 | 30.16 | 30.94 | 29.62 | 30.39 | 4,313,252 | +0.63(+2.12%) |
Nov 21, 2016 | 29.96 | 30.04 | 28.61 | 29.76 | 3,079,261 | +0.26(+0.89%) |
Nov 18, 2016 | 30.77 | 30.81 | 29.25 | 29.50 | 4,559,720 | -1.39(-4.49%) |
Nov 17, 2016 | 30.35 | 31.05 | 29.84 | 30.89 | 4,839,613 | +0.42(+1.37%) |
Nov 16, 2016 | 28.79 | 30.73 | 28.76 | 30.47 | 6,342,021 | +1.17(+4.01%) |
Nov 15, 2016 | 28.06 | 29.32 | 27.96 | 29.30 | 3,782,725 | +0.57(+1.99%) |
Nov 14, 2016 | 28.61 | 29.03 | 27.74 | 28.72 | 5,317,636 | +0.31(+1.09%) |
Nov 11, 2016 | 28.30 | 29.08 | 26.79 | 28.41 | 5,503,800 | +0.19(+0.69%) |
Nov 10, 2016 | 28.20 | 28.80 | 27.46 | 28.22 | 8,445,378 | +0.37(+1.32%) |
Nov 09, 2016 | 26.02 | 28.26 | 25.21 | 27.85 | 11,005,529 | +2.25(+8.79%) |
Nov 08, 2016 | 23.56 | 25.79 | 23.56 | 25.60 | 6,671,730 | +1.28(+5.26%) |
Nov 07, 2016 | 24.77 | 25.61 | 24.14 | 24.32 | 8,637,497 | -0.12(-0.48%) |
Nov 04, 2016 | 23.10 | 24.73 | 22.85 | 24.44 | 7,093,386 | +1.02(+4.35%) |
Nov 03, 2016 | 22.27 | 23.61 | 22.25 | 23.42 | 8,335,876 | +1.20(+5.41%) |
Nov 02, 2016 | 21.98 | 22.56 | 21.95 | 22.22 | 11,090,973 | +0.00(+0.00%) |
Nov 01, 2016 | 21.35 | 22.75 | 21.04 | 22.22 | 33,352,818 | +5.63(+33.93%) |
Oct 31, 2016 | 16.47 | 17.10 | 16.10 | 16.59 | 2,503,508 | +0.03(+0.19%) |
Oct 28, 2016 | 17.02 | 17.02 | 16.06 | 16.56 | 797,240 | +0.15(+0.94%) |
Oct 27, 2016 | 16.25 | 16.83 | 16.02 | 16.40 | 92,899 | +0.15(+0.95%) |
Oct 26, 2016 | 16.25 | 16.25 | 15.47 | 16.25 | 151,884 | -0.19(-1.18%) |
Oct 25, 2016 | 17.15 | 17.41 | 15.97 | 16.44 | 213,458 | +0.19(+1.19%) |
Oct 24, 2016 | 16.25 | 16.25 | 16.23 | 16.25 | 7,664 | +0.00(+0.00%) |
Oct 21, 2016 | 16.40 | 16.40 | 16.16 | 16.25 | 14,169 | +0.00(+0.00%) |
Oct 20, 2016 | 17.41 | 18.76 | 15.57 | 16.25 | 8,580 | -1.16(-6.67%) |