Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.05 | 29.15 | 28.50 | 28.65 | 242,314 | -0.35(-1.21%) |
Nov 29, 2016 | 29.25 | 29.40 | 28.65 | 29.00 | 286,645 | -0.15(-0.51%) |
Nov 28, 2016 | 29.30 | 29.55 | 28.60 | 29.15 | 320,264 | -0.25(-0.85%) |
Nov 25, 2016 | 29.50 | 29.55 | 29.25 | 29.40 | 254,767 | +0.05(+0.17%) |
Nov 23, 2016 | 29.35 | 29.35 | 29.35 | 0 | +0.25(+0.86%) | |
Nov 22, 2016 | 29.40 | 29.65 | 28.80 | 29.10 | 281,812 | -0.30(-1.02%) |
Nov 21, 2016 | 29.05 | 29.40 | 28.90 | 29.40 | 224,918 | +0.40(+1.38%) |
Nov 18, 2016 | 28.75 | 29.00 | 28.55 | 29.00 | 291,379 | +0.10(+0.35%) |
Nov 17, 2016 | 29.20 | 29.35 | 28.55 | 28.90 | 186,865 | -0.30(-1.03%) |
Nov 16, 2016 | 28.80 | 29.45 | 28.60 | 29.20 | 490,792 | +0.40(+1.39%) |
Nov 15, 2016 | 29.05 | 29.15 | 28.45 | 28.80 | 336,265 | -0.10(-0.35%) |
Nov 14, 2016 | 28.55 | 29.60 | 28.55 | 28.90 | 664,251 | +0.55(+1.94%) |
Nov 11, 2016 | 27.65 | 28.45 | 27.45 | 28.35 | 524,935 | +0.80(+2.90%) |
Nov 10, 2016 | 26.90 | 27.75 | 26.90 | 27.55 | 443,433 | +0.90(+3.38%) |
Nov 09, 2016 | 24.90 | 26.80 | 24.90 | 26.65 | 395,198 | +1.25(+4.92%) |
Nov 08, 2016 | 27.05 | 27.05 | 24.85 | 25.40 | 853,388 | -1.65(-6.10%) |
Nov 07, 2016 | 26.10 | 27.15 | 26.10 | 27.05 | 594,971 | +1.40(+5.46%) |
Nov 04, 2016 | 25.70 | 26.30 | 25.65 | 25.65 | 330,743 | -0.15(-0.58%) |
Nov 03, 2016 | 26.05 | 26.15 | 25.50 | 25.80 | 259,857 | -0.05(-0.19%) |
Nov 02, 2016 | 25.50 | 26.10 | 25.43 | 25.85 | 363,898 | +0.20(+0.78%) |
Nov 01, 2016 | 26.50 | 26.55 | 25.45 | 25.65 | 266,621 | -0.75(-2.84%) |
Oct 31, 2016 | 25.55 | 26.60 | 25.55 | 26.40 | 361,955 | +0.85(+3.33%) |
Oct 28, 2016 | 26.10 | 26.20 | 25.45 | 25.55 | 452,532 | -0.43(-1.64%) |
Oct 27, 2016 | 26.35 | 26.75 | 25.90 | 25.98 | 263,871 | -0.38(-1.42%) |
Oct 26, 2016 | 26.85 | 27.00 | 26.25 | 26.35 | 354,872 | -0.75(-2.77%) |
Oct 25, 2016 | 27.00 | 27.35 | 26.60 | 27.10 | 870,944 | +0.05(+0.18%) |
Oct 24, 2016 | 27.45 | 27.50 | 27.05 | 27.05 | 311,237 | -0.15(-0.55%) |
Oct 21, 2016 | 27.10 | 27.65 | 27.06 | 27.20 | 298,122 | -0.20(-0.73%) |
Oct 20, 2016 | 27.55 | 27.55 | 27.20 | 27.40 | 272,047 | -0.15(-0.54%) |
Oct 19, 2016 | 27.40 | 27.65 | 26.85 | 27.55 | 477,862 | +0.25(+0.92%) |
Oct 18, 2016 | 27.45 | 27.60 | 27.10 | 27.30 | 515,028 | +0.15(+0.55%) |
Oct 17, 2016 | 26.85 | 27.45 | 26.40 | 27.15 | 997,960 | +0.27(+1.00%) |
Oct 14, 2016 | 25.58 | 28.02 | 25.14 | 26.88 | 3,136,128 | +1.48(+5.83%) |
Oct 13, 2016 | 25.51 | 25.90 | 25.20 | 25.40 | 496,932 | -0.24(-0.94%) |
Oct 12, 2016 | 25.52 | 25.96 | 25.46 | 25.64 | 289,544 | +0.22(+0.87%) |
Oct 11, 2016 | 24.92 | 25.51 | 24.91 | 25.42 | 569,648 | +0.50(+2.01%) |
Oct 10, 2016 | 24.42 | 25.06 | 24.27 | 24.92 | 286,679 | +0.71(+2.93%) |
Oct 07, 2016 | 24.47 | 24.51 | 23.60 | 24.21 | 512,880 | -0.26(-1.06%) |
Oct 06, 2016 | 24.24 | 24.73 | 23.96 | 24.47 | 689,555 | -0.14(-0.57%) |
Oct 05, 2016 | 23.89 | 25.09 | 23.73 | 24.61 | 606,458 | +0.87(+3.66%) |
Oct 04, 2016 | 23.80 | 24.41 | 23.60 | 23.74 | 478,346 | -0.01(-0.04%) |
Oct 03, 2016 | 23.81 | 24.13 | 23.50 | 23.75 | 537,679 | -0.25(-1.04%) |
Sep 30, 2016 | 24.00 | 24.37 | 23.74 | 24.00 | 669,988 | +0.14(+0.59%) |
Sep 29, 2016 | 25.62 | 25.62 | 23.37 | 23.86 | 1,299,771 | -1.76(-6.87%) |
Sep 28, 2016 | 25.97 | 25.98 | 25.13 | 25.62 | 953,207 | -0.35(-1.35%) |
Sep 27, 2016 | 26.01 | 26.16 | 25.69 | 25.97 | 384,898 | -0.17(-0.65%) |
Sep 26, 2016 | 26.42 | 26.50 | 26.06 | 26.14 | 309,432 | -0.34(-1.28%) |
Sep 23, 2016 | 26.06 | 26.50 | 26.06 | 26.48 | 187,443 | +0.43(+1.65%) |
Sep 22, 2016 | 25.56 | 26.16 | 25.43 | 26.05 | 296,092 | +0.72(+2.84%) |
Sep 21, 2016 | 25.32 | 25.59 | 24.97 | 25.33 | 278,471 | +0.10(+0.40%) |
Sep 20, 2016 | 26.08 | 26.14 | 25.18 | 25.23 | 447,606 | -0.79(-3.04%) |
Sep 19, 2016 | 25.80 | 26.62 | 25.67 | 26.02 | 655,889 | +0.47(+1.84%) |
Sep 16, 2016 | 24.93 | 25.81 | 24.68 | 25.55 | 559,864 | +0.55(+2.20%) |
Sep 15, 2016 | 24.29 | 25.16 | 24.25 | 25.00 | 649,980 | +0.68(+2.80%) |
Sep 14, 2016 | 24.86 | 24.96 | 24.32 | 24.32 | 348,404 | -0.52(-2.09%) |
Sep 13, 2016 | 25.02 | 25.30 | 24.48 | 24.84 | 343,440 | -0.48(-1.90%) |
Sep 12, 2016 | 25.07 | 25.34 | 24.89 | 25.32 | 357,631 | +0.07(+0.28%) |
Sep 09, 2016 | 25.64 | 25.73 | 25.20 | 25.25 | 414,296 | -0.57(-2.21%) |
Sep 08, 2016 | 25.37 | 26.14 | 25.25 | 25.82 | 403,292 | +0.56(+2.22%) |
Sep 07, 2016 | 25.57 | 25.70 | 25.02 | 25.26 | 377,751 | -0.25(-0.98%) |
Sep 06, 2016 | 25.50 | 25.55 | 24.60 | 25.51 | 536,047 | +0.02(+0.08%) |
Sep 02, 2016 | 25.42 | 25.49 | 25.49 | 25.49 | 268,100 | +0.18(+0.71%) |