Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.22 | 26.63 | 24.91 | 25.07 | 1,348,133 | -1.06(-4.04%) |
Nov 29, 2016 | 26.88 | 26.89 | 26.07 | 26.12 | 1,155,012 | -0.67(-2.51%) |
Nov 28, 2016 | 27.04 | 27.23 | 26.78 | 26.79 | 755,010 | -0.21(-0.78%) |
Nov 25, 2016 | 26.77 | 27.03 | 26.67 | 27.01 | 280,726 | +0.32(+1.19%) |
Nov 23, 2016 | 26.69 | 26.69 | 26.69 | 0 | +0.72(+2.77%) | |
Nov 22, 2016 | 25.66 | 25.99 | 25.42 | 25.97 | 701,753 | +0.42(+1.65%) |
Nov 21, 2016 | 26.17 | 26.24 | 25.47 | 25.55 | 991,749 | -0.54(-2.06%) |
Nov 18, 2016 | 25.68 | 26.12 | 25.37 | 26.08 | 742,668 | +0.49(+1.91%) |
Nov 17, 2016 | 25.93 | 25.93 | 25.34 | 25.59 | 1,036,828 | -0.32(-1.22%) |
Nov 16, 2016 | 25.59 | 25.92 | 25.55 | 25.91 | 803,202 | +0.12(+0.45%) |
Nov 15, 2016 | 25.59 | 25.82 | 24.40 | 25.80 | 835,047 | +0.21(+0.83%) |
Nov 14, 2016 | 25.03 | 25.70 | 24.87 | 25.58 | 1,065,577 | +0.68(+2.74%) |
Nov 11, 2016 | 24.47 | 24.98 | 24.40 | 24.90 | 816,164 | +0.52(+2.13%) |
Nov 10, 2016 | 24.26 | 24.83 | 23.98 | 24.38 | 1,027,604 | +0.32(+1.32%) |
Nov 09, 2016 | 22.31 | 24.40 | 22.28 | 24.07 | 1,328,591 | +1.28(+5.60%) |
Nov 08, 2016 | 23.00 | 23.19 | 22.55 | 22.79 | 651,185 | -0.19(-0.84%) |
Nov 07, 2016 | 22.81 | 23.26 | 22.68 | 22.98 | 534,555 | +0.60(+2.66%) |
Nov 04, 2016 | 22.41 | 22.77 | 22.28 | 22.39 | 472,241 | -0.03(-0.13%) |
Nov 03, 2016 | 22.33 | 22.72 | 21.73 | 22.42 | 973,805 | +0.09(+0.39%) |
Nov 02, 2016 | 21.71 | 22.46 | 21.71 | 22.33 | 1,092,375 | +0.63(+2.90%) |
Nov 01, 2016 | 21.94 | 22.13 | 21.67 | 21.70 | 730,073 | -0.17(-0.79%) |
Oct 31, 2016 | 22.17 | 22.18 | 21.64 | 21.87 | 1,193,507 | -0.25(-1.12%) |
Oct 28, 2016 | 22.04 | 22.51 | 21.99 | 22.12 | 964,605 | +0.11(+0.52%) |
Oct 27, 2016 | 21.30 | 22.51 | 21.26 | 22.00 | 1,791,414 | +0.79(+3.74%) |
Oct 26, 2016 | 20.91 | 21.67 | 20.90 | 21.21 | 1,966,613 | +0.13(+0.63%) |
Oct 25, 2016 | 21.02 | 21.86 | 20.16 | 21.08 | 11,891,832 | -4.21(-16.65%) |
Oct 24, 2016 | 25.29 | 25.47 | 24.87 | 25.29 | 1,727,266 | +0.46(+1.85%) |
Oct 21, 2016 | 24.40 | 25.00 | 24.33 | 24.83 | 710,079 | +0.65(+2.68%) |
Oct 20, 2016 | 24.74 | 24.74 | 24.02 | 24.18 | 688,782 | -0.65(-2.61%) |
Oct 19, 2016 | 24.36 | 24.90 | 24.32 | 24.83 | 540,566 | +0.47(+1.92%) |
Oct 18, 2016 | 24.88 | 24.98 | 24.34 | 24.36 | 632,550 | -0.21(-0.85%) |
Oct 17, 2016 | 24.61 | 24.96 | 24.44 | 24.57 | 819,534 | -0.10(-0.39%) |
Oct 14, 2016 | 24.72 | 24.83 | 24.54 | 24.67 | 622,342 | -0.01(-0.04%) |
Oct 13, 2016 | 24.83 | 24.89 | 24.48 | 24.68 | 710,019 | -0.31(-1.26%) |
Oct 12, 2016 | 24.85 | 25.28 | 24.63 | 24.99 | 372,066 | +0.19(+0.77%) |
Oct 11, 2016 | 25.14 | 25.21 | 24.73 | 24.80 | 396,680 | -0.32(-1.25%) |
Oct 10, 2016 | 24.89 | 25.21 | 24.87 | 25.12 | 536,470 | +0.28(+1.11%) |
Oct 07, 2016 | 25.03 | 25.11 | 24.78 | 24.84 | 626,625 | -0.19(-0.76%) |
Oct 06, 2016 | 24.66 | 25.11 | 24.54 | 25.03 | 659,688 | +0.35(+1.43%) |
Oct 05, 2016 | 24.45 | 24.79 | 24.35 | 24.68 | 617,669 | +0.28(+1.13%) |
Oct 04, 2016 | 24.92 | 24.97 | 24.39 | 24.40 | 674,422 | -0.36(-1.46%) |
Oct 03, 2016 | 25.03 | 25.24 | 24.73 | 24.76 | 633,417 | -0.23(-0.92%) |
Sep 30, 2016 | 24.32 | 25.10 | 24.28 | 24.99 | 1,263,447 | +0.69(+2.83%) |
Sep 29, 2016 | 24.74 | 24.91 | 24.30 | 24.31 | 1,852,058 | +0.02(+0.08%) |
Sep 28, 2016 | 24.23 | 25.06 | 24.06 | 24.29 | 6,080,056 | -1.91(-7.29%) |
Sep 27, 2016 | 26.16 | 26.34 | 26.10 | 26.20 | 566,862 | +0.05(+0.18%) |
Sep 26, 2016 | 26.12 | 26.36 | 25.89 | 26.15 | 652,010 | -0.02(-0.07%) |
Sep 23, 2016 | 25.92 | 26.28 | 25.63 | 26.17 | 404,827 | +0.18(+0.70%) |
Sep 22, 2016 | 25.40 | 26.13 | 25.31 | 25.99 | 795,924 | +0.81(+3.22%) |
Sep 21, 2016 | 25.00 | 25.27 | 24.97 | 25.17 | 868,014 | +0.30(+1.19%) |
Sep 20, 2016 | 24.97 | 25.01 | 24.43 | 24.88 | 1,104,926 | -0.18(-0.72%) |
Sep 19, 2016 | 25.11 | 25.17 | 24.91 | 25.06 | 790,056 | +0.11(+0.42%) |
Sep 16, 2016 | 24.97 | 25.13 | 24.92 | 24.95 | 1,250,418 | -0.10(-0.38%) |
Sep 15, 2016 | 24.98 | 25.16 | 24.82 | 25.05 | 838,596 | +0.08(+0.31%) |
Sep 14, 2016 | 24.03 | 25.23 | 24.03 | 24.97 | 1,516,612 | -0.10(-0.38%) |
Sep 13, 2016 | 24.95 | 25.09 | 24.63 | 25.07 | 862,060 | -0.07(-0.27%) |
Sep 12, 2016 | 24.55 | 25.16 | 24.55 | 25.14 | 1,257,569 | +0.54(+2.21%) |
Sep 09, 2016 | 24.65 | 24.91 | 24.43 | 24.59 | 2,749,385 | -0.40(-1.60%) |
Sep 08, 2016 | 25.22 | 25.32 | 24.84 | 24.99 | 1,576,950 | -0.36(-1.43%) |
Sep 07, 2016 | 25.55 | 25.55 | 24.76 | 25.36 | 1,641,033 | -0.11(-0.41%) |
Sep 06, 2016 | 26.10 | 26.39 | 25.16 | 25.46 | 1,770,747 | -1.22(-4.58%) |
Sep 02, 2016 | 27.07 | 26.68 | 26.68 | 26.68 | 969,352 | -0.23(-0.85%) |