Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.17 | 28.21 | 27.02 | 27.52 | 125,922 | -0.69(-2.44%) |
Nov 29, 2016 | 28.21 | 28.49 | 28.07 | 28.21 | 287,269 | +0.00(+0.00%) |
Nov 28, 2016 | 28.44 | 28.49 | 28.12 | 28.21 | 134,797 | -0.32(-1.13%) |
Nov 25, 2016 | 27.52 | 28.58 | 27.52 | 28.53 | 83,054 | +1.19(+4.36%) |
Nov 23, 2016 | 27.34 | 27.34 | 27.34 | 0 | -0.08(-0.29%) | |
Nov 22, 2016 | 27.10 | 27.56 | 26.96 | 27.42 | 113,144 | +0.46(+1.69%) |
Nov 21, 2016 | 26.23 | 27.01 | 26.19 | 26.96 | 99,507 | +0.91(+3.51%) |
Nov 18, 2016 | 26.05 | 26.19 | 25.77 | 26.05 | 168,697 | +0.05(+0.18%) |
Nov 17, 2016 | 26.05 | 26.46 | 25.64 | 26.00 | 118,036 | -0.05(-0.18%) |
Nov 16, 2016 | 25.87 | 26.60 | 25.64 | 26.05 | 119,863 | +0.18(+0.71%) |
Nov 15, 2016 | 26.23 | 26.23 | 25.64 | 25.87 | 70,389 | -0.41(-1.57%) |
Nov 14, 2016 | 26.41 | 26.55 | 26.00 | 26.28 | 83,881 | +0.27(+1.05%) |
Nov 11, 2016 | 25.36 | 26.46 | 24.86 | 26.00 | 127,067 | +0.73(+2.89%) |
Nov 10, 2016 | 25.00 | 25.73 | 24.68 | 25.27 | 112,335 | +0.46(+1.84%) |
Nov 09, 2016 | 24.22 | 24.82 | 24.08 | 24.82 | 83,779 | +0.46(+1.88%) |
Nov 08, 2016 | 23.95 | 24.40 | 23.95 | 24.36 | 42,016 | +0.27(+1.14%) |
Nov 07, 2016 | 23.72 | 24.13 | 23.72 | 24.08 | 71,473 | +0.64(+2.73%) |
Nov 04, 2016 | 23.67 | 23.86 | 23.26 | 23.44 | 81,978 | -0.27(-1.16%) |
Nov 03, 2016 | 23.95 | 23.99 | 23.63 | 23.72 | 82,932 | +0.00(+0.00%) |
Nov 02, 2016 | 23.90 | 24.08 | 23.63 | 23.72 | 53,876 | -0.14(-0.57%) |
Nov 01, 2016 | 24.31 | 24.40 | 23.76 | 23.86 | 86,783 | -0.37(-1.51%) |
Oct 31, 2016 | 24.04 | 24.45 | 23.40 | 24.22 | 89,805 | +0.44(+1.84%) |
Oct 28, 2016 | 23.49 | 24.22 | 23.13 | 23.78 | 53,286 | +0.28(+1.21%) |
Oct 27, 2016 | 24.13 | 25.21 | 23.02 | 23.50 | 127,255 | +0.70(+3.09%) |
Oct 26, 2016 | 22.69 | 23.11 | 22.65 | 22.80 | 46,416 | -0.05(-0.20%) |
Oct 25, 2016 | 23.31 | 23.31 | 22.71 | 22.84 | 61,263 | -0.44(-1.88%) |
Oct 24, 2016 | 23.12 | 23.71 | 23.12 | 23.28 | 56,395 | +0.29(+1.27%) |
Oct 21, 2016 | 22.80 | 23.13 | 22.65 | 22.99 | 27,602 | -0.05(-0.24%) |
Oct 20, 2016 | 23.17 | 23.30 | 22.80 | 23.04 | 29,104 | -0.16(-0.71%) |
Oct 19, 2016 | 23.08 | 23.53 | 23.00 | 23.21 | 69,399 | +0.11(+0.47%) |
Oct 18, 2016 | 23.06 | 23.35 | 22.89 | 23.10 | 48,398 | +0.26(+1.12%) |
Oct 17, 2016 | 23.11 | 23.12 | 22.81 | 22.84 | 18,628 | -0.27(-1.19%) |
Oct 14, 2016 | 23.00 | 23.39 | 23.00 | 23.12 | 45,378 | +0.21(+0.92%) |
Oct 13, 2016 | 22.92 | 23.31 | 22.76 | 22.91 | 46,252 | -0.27(-1.18%) |
Oct 12, 2016 | 22.74 | 23.31 | 22.74 | 23.18 | 43,575 | +0.45(+1.97%) |
Oct 11, 2016 | 23.01 | 23.03 | 22.64 | 22.73 | 32,618 | -0.27(-1.15%) |
Oct 10, 2016 | 23.06 | 23.43 | 22.75 | 23.00 | 65,497 | +0.01(+0.04%) |
Oct 07, 2016 | 22.94 | 23.10 | 22.72 | 22.99 | 36,599 | -0.08(-0.36%) |
Oct 06, 2016 | 22.96 | 23.11 | 22.72 | 23.07 | 26,008 | +0.17(+0.76%) |
Oct 05, 2016 | 23.05 | 23.10 | 22.82 | 22.90 | 29,676 | -0.10(-0.44%) |
Oct 04, 2016 | 23.28 | 23.30 | 22.83 | 23.00 | 32,054 | -0.19(-0.83%) |
Oct 03, 2016 | 22.86 | 23.24 | 22.85 | 23.19 | 58,298 | +0.30(+1.32%) |
Sep 30, 2016 | 22.90 | 23.09 | 22.53 | 22.89 | 58,696 | +0.11(+0.48%) |
Sep 29, 2016 | 23.07 | 23.12 | 22.72 | 22.78 | 36,605 | -0.31(-1.35%) |
Sep 28, 2016 | 22.65 | 23.11 | 22.41 | 23.09 | 95,411 | +0.42(+1.85%) |
Sep 27, 2016 | 22.08 | 22.76 | 22.08 | 22.67 | 70,226 | +0.66(+2.99%) |
Sep 26, 2016 | 22.14 | 22.37 | 21.99 | 22.01 | 45,559 | -0.20(-0.91%) |
Sep 23, 2016 | 22.19 | 22.27 | 21.95 | 22.21 | 49,274 | -0.14(-0.61%) |
Sep 22, 2016 | 21.86 | 22.35 | 21.86 | 22.35 | 68,723 | +0.59(+2.69%) |
Sep 21, 2016 | 21.60 | 21.83 | 21.28 | 21.76 | 55,617 | +0.23(+1.06%) |
Sep 20, 2016 | 21.82 | 21.84 | 21.43 | 21.53 | 86,895 | -0.15(-0.67%) |
Sep 19, 2016 | 21.91 | 22.02 | 21.63 | 21.68 | 54,401 | -0.23(-1.04%) |
Sep 16, 2016 | 21.52 | 22.05 | 21.51 | 21.91 | 143,413 | +0.38(+1.78%) |
Sep 15, 2016 | 21.49 | 21.70 | 21.40 | 21.52 | 45,882 | +0.13(+0.60%) |
Sep 14, 2016 | 21.07 | 21.52 | 20.89 | 21.40 | 56,134 | +0.43(+2.05%) |
Sep 13, 2016 | 21.07 | 21.11 | 20.86 | 20.97 | 36,952 | -0.27(-1.29%) |
Sep 12, 2016 | 21.01 | 21.26 | 21.01 | 21.24 | 70,754 | +0.11(+0.52%) |
Sep 09, 2016 | 21.38 | 21.42 | 21.10 | 21.13 | 47,238 | -0.39(-1.83%) |
Sep 08, 2016 | 21.94 | 21.94 | 21.52 | 21.52 | 86,086 | -0.38(-1.75%) |
Sep 07, 2016 | 21.64 | 21.93 | 21.63 | 21.91 | 47,252 | +0.23(+1.05%) |
Sep 06, 2016 | 21.80 | 21.80 | 21.52 | 21.68 | 31,027 | -0.16(-0.75%) |
Sep 02, 2016 | 21.62 | 21.84 | 21.84 | 21.84 | 56,564 | +0.24(+1.10%) |