Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.24 | 25.55 | 24.69 | 25.04 | 36,622 | +0.10(+0.41%) |
Nov 29, 2016 | 24.79 | 25.29 | 24.48 | 24.94 | 35,632 | +0.10(+0.41%) |
Nov 28, 2016 | 25.75 | 25.75 | 24.84 | 24.84 | 47,300 | -0.86(-3.35%) |
Nov 25, 2016 | 25.19 | 25.80 | 25.04 | 25.70 | 22,931 | +0.51(+2.01%) |
Nov 23, 2016 | 25.19 | 25.19 | 25.19 | 0 | +0.05(+0.20%) | |
Nov 22, 2016 | 26.51 | 26.66 | 24.64 | 25.14 | 72,922 | -0.96(-3.68%) |
Nov 21, 2016 | 26.30 | 26.76 | 25.65 | 26.10 | 102,928 | +0.61(+2.38%) |
Nov 18, 2016 | 23.52 | 25.65 | 23.17 | 25.50 | 91,493 | +2.33(+10.04%) |
Nov 17, 2016 | 23.62 | 24.18 | 22.81 | 23.17 | 54,307 | -0.46(-1.93%) |
Nov 16, 2016 | 23.42 | 23.88 | 22.71 | 23.62 | 45,268 | +0.20(+0.86%) |
Nov 15, 2016 | 23.32 | 24.13 | 22.76 | 23.42 | 49,987 | +0.00(+0.00%) |
Nov 14, 2016 | 23.83 | 24.74 | 23.37 | 23.42 | 40,385 | -0.40(-1.70%) |
Nov 11, 2016 | 23.67 | 24.23 | 23.32 | 23.83 | 26,633 | +0.15(+0.64%) |
Nov 10, 2016 | 23.17 | 24.03 | 22.92 | 23.67 | 61,791 | +0.51(+2.18%) |
Nov 09, 2016 | 21.45 | 23.17 | 21.07 | 23.17 | 66,873 | +1.72(+8.02%) |
Nov 08, 2016 | 20.54 | 21.55 | 20.49 | 21.45 | 53,932 | +0.91(+4.43%) |
Nov 07, 2016 | 21.60 | 22.01 | 20.49 | 20.54 | 48,227 | -0.71(-3.33%) |
Nov 04, 2016 | 20.89 | 21.50 | 20.64 | 21.25 | 56,277 | +0.30(+1.45%) |
Nov 03, 2016 | 22.41 | 22.61 | 20.49 | 20.94 | 147,318 | -1.57(-6.97%) |
Nov 02, 2016 | 22.81 | 23.07 | 21.90 | 22.51 | 80,398 | -0.56(-2.41%) |
Nov 01, 2016 | 22.86 | 23.98 | 22.81 | 23.07 | 65,397 | +0.00(+0.00%) |
Oct 31, 2016 | 25.09 | 25.24 | 22.99 | 23.07 | 111,039 | -2.38(-9.34%) |
Oct 28, 2016 | 25.65 | 25.65 | 25.09 | 25.44 | 99,182 | -0.05(-0.20%) |
Oct 27, 2016 | 22.26 | 25.60 | 22.26 | 25.50 | 186,819 | +1.47(+6.11%) |
Oct 26, 2016 | 25.80 | 26.25 | 23.47 | 24.03 | 97,203 | -1.92(-7.41%) |
Oct 25, 2016 | 26.10 | 26.36 | 25.95 | 25.95 | 46,357 | +0.15(+0.59%) |
Oct 24, 2016 | 26.10 | 26.20 | 25.77 | 25.80 | 34,188 | -0.25(-0.97%) |
Oct 21, 2016 | 26.05 | 26.41 | 25.70 | 26.05 | 31,574 | -0.05(-0.19%) |
Oct 20, 2016 | 25.80 | 26.20 | 25.70 | 26.10 | 44,497 | +0.40(+1.57%) |
Oct 19, 2016 | 24.48 | 25.75 | 24.43 | 25.70 | 39,820 | +1.11(+4.53%) |
Oct 18, 2016 | 23.52 | 24.69 | 23.27 | 24.59 | 46,364 | +1.32(+5.65%) |
Oct 17, 2016 | 23.78 | 24.18 | 23.12 | 23.27 | 53,336 | -0.76(-3.16%) |
Oct 14, 2016 | 24.69 | 25.24 | 23.57 | 24.03 | 103,895 | -0.61(-2.46%) |
Oct 13, 2016 | 24.59 | 25.09 | 24.03 | 24.64 | 57,716 | +0.00(+0.00%) |
Oct 12, 2016 | 25.29 | 25.54 | 24.45 | 24.64 | 96,140 | -0.61(-2.40%) |
Oct 11, 2016 | 26.81 | 27.04 | 25.04 | 25.24 | 133,428 | -1.21(-4.59%) |
Oct 10, 2016 | 27.27 | 27.47 | 26.46 | 26.46 | 47,837 | -0.35(-1.32%) |
Oct 07, 2016 | 27.82 | 27.82 | 26.33 | 26.81 | 57,657 | -0.66(-2.39%) |
Oct 06, 2016 | 28.38 | 28.88 | 27.32 | 27.47 | 41,065 | -0.91(-3.21%) |
Oct 05, 2016 | 26.81 | 29.04 | 26.60 | 28.38 | 104,332 | +1.57(+5.85%) |
Oct 04, 2016 | 26.56 | 27.44 | 26.41 | 26.81 | 45,998 | +0.05(+0.19%) |
Oct 03, 2016 | 26.81 | 27.47 | 26.62 | 26.76 | 46,166 | -0.05(-0.19%) |
Sep 30, 2016 | 26.91 | 27.16 | 26.25 | 26.81 | 55,934 | +0.25(+0.95%) |
Sep 29, 2016 | 26.81 | 26.91 | 26.30 | 26.56 | 17,508 | -0.10(-0.38%) |
Sep 28, 2016 | 26.41 | 26.81 | 26.05 | 26.66 | 26,550 | +0.25(+0.96%) |
Sep 27, 2016 | 26.30 | 26.63 | 26.05 | 26.41 | 26,255 | -0.20(-0.76%) |
Sep 26, 2016 | 26.00 | 27.06 | 25.95 | 26.61 | 34,617 | +0.20(+0.77%) |
Sep 23, 2016 | 26.05 | 26.61 | 25.94 | 26.41 | 36,783 | +0.15(+0.58%) |
Sep 22, 2016 | 26.25 | 26.76 | 26.21 | 26.25 | 32,220 | +0.15(+0.58%) |
Sep 21, 2016 | 26.20 | 26.56 | 25.80 | 26.10 | 36,660 | +0.15(+0.58%) |
Sep 20, 2016 | 27.72 | 27.97 | 25.95 | 25.95 | 79,040 | -1.57(-5.70%) |
Sep 19, 2016 | 27.11 | 28.08 | 26.71 | 27.52 | 72,466 | +0.81(+3.03%) |
Sep 16, 2016 | 25.29 | 26.71 | 25.24 | 26.71 | 83,793 | +1.26(+4.97%) |
Sep 15, 2016 | 25.75 | 25.95 | 25.24 | 25.44 | 67,476 | -0.51(-1.95%) |
Sep 14, 2016 | 26.15 | 26.30 | 25.55 | 25.95 | 87,017 | -0.46(-1.72%) |
Sep 13, 2016 | 27.87 | 27.97 | 26.05 | 26.41 | 127,597 | -1.72(-6.11%) |
Sep 12, 2016 | 28.83 | 28.88 | 28.13 | 28.13 | 66,815 | -0.76(-2.63%) |
Sep 09, 2016 | 29.59 | 30.05 | 28.88 | 28.88 | 46,362 | -0.76(-2.56%) |
Sep 08, 2016 | 29.54 | 30.05 | 28.99 | 29.64 | 54,271 | -0.10(-0.34%) |
Sep 07, 2016 | 30.10 | 30.30 | 29.64 | 29.74 | 68,751 | -0.56(-1.84%) |
Sep 06, 2016 | 30.15 | 30.81 | 30.02 | 30.30 | 38,299 | -0.15(-0.50%) |
Sep 02, 2016 | 29.80 | 30.45 | 30.45 | 30.45 | 31,866 | +0.76(+2.56%) |