Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.34 | 28.40 | 28.21 | 28.29 | 41,457 | -0.43(-1.48%) |
Nov 29, 2016 | 28.37 | 28.84 | 28.30 | 28.71 | 43,089 | -0.15(-0.52%) |
Nov 28, 2016 | 28.98 | 29.01 | 28.83 | 28.86 | 46,152 | -0.36(-1.23%) |
Nov 25, 2016 | 29.10 | 29.23 | 29.04 | 29.22 | 41,610 | +0.26(+0.90%) |
Nov 23, 2016 | 28.96 | 28.96 | 28.96 | 0 | -0.57(-1.93%) | |
Nov 22, 2016 | 29.36 | 29.53 | 29.32 | 29.53 | 76,095 | +0.34(+1.15%) |
Nov 21, 2016 | 29.09 | 29.28 | 29.04 | 29.20 | 252,255 | +0.68(+2.37%) |
Nov 18, 2016 | 28.85 | 28.87 | 28.48 | 28.52 | 85,157 | -0.11(-0.38%) |
Nov 17, 2016 | 28.42 | 28.64 | 28.35 | 28.63 | 56,377 | -0.05(-0.17%) |
Nov 16, 2016 | 28.49 | 28.77 | 28.47 | 28.68 | 58,025 | -0.53(-1.81%) |
Nov 15, 2016 | 29.03 | 29.21 | 28.96 | 29.21 | 48,499 | +0.32(+1.13%) |
Nov 14, 2016 | 28.89 | 29.06 | 28.73 | 28.89 | 77,164 | -0.05(-0.19%) |
Nov 11, 2016 | 28.95 | 28.99 | 28.80 | 28.94 | 66,691 | +1.05(+3.78%) |
Nov 10, 2016 | 27.86 | 28.03 | 27.58 | 27.89 | 54,101 | -0.08(-0.30%) |
Nov 09, 2016 | 27.77 | 28.12 | 27.60 | 27.97 | 46,469 | -0.54(-1.89%) |
Nov 08, 2016 | 28.06 | 28.57 | 28.00 | 28.51 | 81,540 | +0.19(+0.67%) |
Nov 07, 2016 | 28.26 | 28.42 | 28.22 | 28.32 | 76,393 | +0.58(+2.09%) |
Nov 04, 2016 | 27.75 | 27.99 | 27.51 | 27.74 | 39,892 | -0.03(-0.11%) |
Nov 03, 2016 | 27.80 | 27.87 | 27.66 | 27.77 | 38,533 | -0.05(-0.18%) |
Nov 02, 2016 | 28.08 | 28.08 | 27.75 | 27.82 | 41,387 | -0.93(-3.23%) |
Nov 01, 2016 | 29.10 | 29.10 | 28.50 | 28.75 | 27,855 | -0.29(-1.00%) |
Oct 31, 2016 | 28.97 | 29.04 | 28.74 | 29.04 | 46,938 | -0.04(-0.14%) |
Oct 28, 2016 | 29.02 | 29.21 | 28.90 | 29.08 | 25,590 | +0.16(+0.55%) |
Oct 27, 2016 | 29.08 | 29.08 | 28.88 | 28.92 | 145,252 | -0.04(-0.14%) |
Oct 26, 2016 | 28.88 | 29.20 | 28.88 | 28.96 | 63,329 | +0.13(+0.45%) |
Oct 25, 2016 | 28.94 | 28.99 | 28.76 | 28.83 | 75,664 | -0.03(-0.09%) |
Oct 24, 2016 | 28.97 | 28.98 | 28.78 | 28.86 | 32,083 | +0.37(+1.28%) |
Oct 21, 2016 | 28.35 | 28.53 | 28.35 | 28.49 | 28,786 | -0.34(-1.16%) |
Oct 20, 2016 | 28.65 | 29.00 | 28.65 | 28.82 | 17,121 | +0.29(+1.03%) |
Oct 19, 2016 | 28.49 | 28.63 | 28.41 | 28.53 | 24,213 | +0.32(+1.13%) |
Oct 18, 2016 | 28.21 | 28.28 | 28.10 | 28.21 | 37,417 | +0.23(+0.80%) |
Oct 17, 2016 | 28.03 | 28.07 | 27.92 | 27.98 | 60,633 | -0.14(-0.52%) |
Oct 14, 2016 | 28.31 | 28.45 | 27.99 | 28.13 | 20,235 | +0.09(+0.34%) |
Oct 13, 2016 | 27.77 | 28.12 | 27.62 | 28.04 | 24,319 | -0.27(-0.95%) |
Oct 12, 2016 | 28.28 | 28.40 | 28.16 | 28.30 | 31,398 | -0.25(-0.86%) |
Oct 11, 2016 | 28.90 | 28.90 | 28.44 | 28.55 | 20,966 | -0.38(-1.31%) |
Oct 10, 2016 | 29.00 | 29.11 | 28.93 | 28.93 | 17,051 | +0.05(+0.17%) |
Oct 07, 2016 | 28.73 | 28.95 | 28.53 | 28.88 | 23,582 | -0.29(-0.98%) |
Oct 06, 2016 | 29.19 | 29.25 | 29.11 | 29.17 | 22,688 | +0.00(+0.01%) |
Oct 05, 2016 | 29.15 | 29.24 | 29.08 | 29.16 | 62,653 | +0.53(+1.86%) |
Oct 04, 2016 | 28.65 | 28.84 | 28.40 | 28.63 | 52,671 | +0.19(+0.67%) |
Oct 03, 2016 | 27.84 | 28.44 | 27.47 | 28.44 | 83,933 | +0.39(+1.39%) |
Sep 30, 2016 | 27.53 | 28.12 | 27.50 | 28.05 | 47,778 | +0.82(+3.01%) |
Sep 29, 2016 | 27.79 | 27.81 | 26.96 | 27.23 | 49,593 | -0.55(-1.98%) |
Sep 28, 2016 | 27.71 | 27.85 | 27.43 | 27.78 | 64,436 | +0.31(+1.13%) |
Sep 27, 2016 | 27.07 | 27.57 | 27.06 | 27.47 | 45,406 | -0.13(-0.47%) |
Sep 26, 2016 | 27.54 | 27.75 | 27.51 | 27.60 | 21,446 | -0.64(-2.27%) |
Sep 23, 2016 | 28.21 | 28.28 | 28.15 | 28.24 | 28,436 | -0.24(-0.86%) |
Sep 22, 2016 | 28.73 | 28.84 | 28.41 | 28.48 | 20,440 | +0.41(+1.47%) |
Sep 21, 2016 | 27.67 | 28.07 | 27.47 | 28.07 | 178,808 | +0.52(+1.89%) |
Sep 20, 2016 | 27.56 | 27.70 | 27.44 | 27.55 | 41,252 | +0.10(+0.36%) |
Sep 19, 2016 | 27.68 | 27.72 | 27.32 | 27.45 | 27,281 | +0.08(+0.29%) |
Sep 16, 2016 | 27.47 | 27.47 | 27.22 | 27.37 | 22,545 | -0.88(-3.10%) |
Sep 15, 2016 | 27.89 | 28.33 | 27.84 | 28.25 | 81,029 | +0.25(+0.89%) |
Sep 14, 2016 | 27.93 | 28.26 | 27.88 | 28.00 | 48,484 | -0.23(-0.83%) |
Sep 13, 2016 | 28.45 | 28.45 | 28.05 | 28.23 | 48,699 | -0.46(-1.60%) |
Sep 12, 2016 | 27.96 | 28.69 | 27.91 | 28.69 | 62,298 | +0.28(+0.99%) |
Sep 09, 2016 | 28.87 | 28.92 | 28.41 | 28.41 | 44,634 | -0.64(-2.20%) |
Sep 08, 2016 | 28.88 | 29.10 | 28.80 | 29.05 | 16,816 | -0.18(-0.60%) |
Sep 07, 2016 | 29.35 | 29.51 | 29.13 | 29.23 | 69,640 | +0.14(+0.48%) |
Sep 06, 2016 | 29.04 | 29.17 | 28.90 | 29.09 | 27,502 | -0.23(-0.80%) |
Sep 02, 2016 | 29.32 | 29.32 | 29.32 | 0 | +0.13(+0.45%) |