Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.63 | 26.74 | 25.88 | 25.88 | 99,592 | -0.72(-2.72%) |
Nov 29, 2016 | 26.34 | 26.87 | 26.34 | 26.61 | 85,655 | +0.52(+2.01%) |
Nov 28, 2016 | 26.47 | 26.55 | 26.04 | 26.08 | 73,337 | -0.64(-2.39%) |
Nov 25, 2016 | 26.59 | 26.81 | 26.45 | 26.72 | 42,405 | +0.30(+1.12%) |
Nov 23, 2016 | 26.43 | 26.43 | 26.43 | 0 | +0.25(+0.95%) | |
Nov 22, 2016 | 27.09 | 27.14 | 25.61 | 26.18 | 210,794 | -1.12(-4.09%) |
Nov 21, 2016 | 27.17 | 27.41 | 27.09 | 27.29 | 164,583 | +0.22(+0.81%) |
Nov 18, 2016 | 27.96 | 27.98 | 27.01 | 27.08 | 123,976 | -0.87(-3.10%) |
Nov 17, 2016 | 27.61 | 27.82 | 27.46 | 27.94 | 103,977 | +0.36(+1.31%) |
Nov 16, 2016 | 27.83 | 28.14 | 27.52 | 27.58 | 116,015 | -0.40(-1.43%) |
Nov 15, 2016 | 27.69 | 28.03 | 27.22 | 27.98 | 235,165 | +0.22(+0.79%) |
Nov 14, 2016 | 28.34 | 28.34 | 27.57 | 27.76 | 135,599 | -0.22(-0.78%) |
Nov 11, 2016 | 28.88 | 28.98 | 27.65 | 27.98 | 289,428 | -1.33(-4.55%) |
Nov 10, 2016 | 29.84 | 30.01 | 28.74 | 29.32 | 650,846 | +1.04(+3.68%) |
Nov 09, 2016 | 28.77 | 29.27 | 26.69 | 28.28 | 715,796 | +2.60(+10.14%) |
Nov 08, 2016 | 25.19 | 26.16 | 24.88 | 25.67 | 172,410 | +0.25(+0.97%) |
Nov 07, 2016 | 24.51 | 25.63 | 24.51 | 25.43 | 161,832 | +1.72(+7.24%) |
Nov 04, 2016 | 23.30 | 24.20 | 23.30 | 23.71 | 118,911 | +0.53(+2.30%) |
Nov 03, 2016 | 24.02 | 24.35 | 23.13 | 23.18 | 191,083 | -0.72(-3.03%) |
Nov 02, 2016 | 24.18 | 24.61 | 23.89 | 23.90 | 118,513 | -0.40(-1.65%) |
Nov 01, 2016 | 24.66 | 24.84 | 23.68 | 24.30 | 123,755 | -0.36(-1.47%) |
Oct 31, 2016 | 25.03 | 25.03 | 24.61 | 24.66 | 108,651 | -0.42(-1.67%) |
Oct 28, 2016 | 26.16 | 26.16 | 24.76 | 25.08 | 274,964 | -1.75(-6.54%) |
Oct 27, 2016 | 26.88 | 27.39 | 26.69 | 26.84 | 87,509 | +0.39(+1.48%) |
Oct 26, 2016 | 26.88 | 26.97 | 26.22 | 26.45 | 151,561 | -0.57(-2.12%) |
Oct 25, 2016 | 27.20 | 27.33 | 26.88 | 27.02 | 80,148 | -0.22(-0.81%) |
Oct 24, 2016 | 27.66 | 27.66 | 27.23 | 27.24 | 54,964 | -0.12(-0.45%) |
Oct 21, 2016 | 27.84 | 27.84 | 27.17 | 27.36 | 72,525 | -0.72(-2.58%) |
Oct 20, 2016 | 27.65 | 28.31 | 27.65 | 28.09 | 87,851 | +0.37(+1.34%) |
Oct 19, 2016 | 27.93 | 28.07 | 27.69 | 27.71 | 51,655 | -0.24(-0.85%) |
Oct 18, 2016 | 27.78 | 28.15 | 27.70 | 27.95 | 116,073 | +0.83(+3.06%) |
Oct 17, 2016 | 27.27 | 27.31 | 26.88 | 27.12 | 95,903 | -0.20(-0.73%) |
Oct 14, 2016 | 28.11 | 28.23 | 27.30 | 27.32 | 109,390 | -0.53(-1.92%) |
Oct 13, 2016 | 27.41 | 28.15 | 27.02 | 27.86 | 99,725 | -0.01(-0.03%) |
Oct 12, 2016 | 28.42 | 28.60 | 27.78 | 27.87 | 84,145 | -0.42(-1.48%) |
Oct 11, 2016 | 30.03 | 30.03 | 27.87 | 28.29 | 226,762 | -2.25(-7.37%) |
Oct 10, 2016 | 30.47 | 30.80 | 30.47 | 30.54 | 47,516 | +0.36(+1.20%) |
Oct 07, 2016 | 30.26 | 30.54 | 29.64 | 30.17 | 67,412 | +0.05(+0.16%) |
Oct 06, 2016 | 30.17 | 30.30 | 29.65 | 30.13 | 69,926 | -0.33(-1.10%) |
Oct 05, 2016 | 30.51 | 30.70 | 30.30 | 30.46 | 106,143 | +0.30(+1.01%) |
Oct 04, 2016 | 30.51 | 30.61 | 29.75 | 30.15 | 59,755 | -0.11(-0.38%) |
Oct 03, 2016 | 30.15 | 30.36 | 29.67 | 30.27 | 89,253 | -0.13(-0.44%) |
Sep 30, 2016 | 29.80 | 30.70 | 29.70 | 30.40 | 141,644 | +0.85(+2.87%) |
Sep 29, 2016 | 30.83 | 31.18 | 29.32 | 29.55 | 175,777 | -1.64(-5.26%) |
Sep 28, 2016 | 31.46 | 31.46 | 30.76 | 31.19 | 74,418 | -0.13(-0.43%) |
Sep 27, 2016 | 30.76 | 31.34 | 30.51 | 31.33 | 61,032 | +0.63(+2.05%) |
Sep 26, 2016 | 31.42 | 31.42 | 30.48 | 30.70 | 97,083 | -1.12(-3.53%) |
Sep 23, 2016 | 31.99 | 32.18 | 31.80 | 31.82 | 59,307 | -0.28(-0.86%) |
Sep 22, 2016 | 31.66 | 32.29 | 31.66 | 32.10 | 138,681 | +0.67(+2.12%) |
Sep 21, 2016 | 30.71 | 31.56 | 30.24 | 31.43 | 231,179 | +0.92(+3.03%) |
Sep 20, 2016 | 30.77 | 30.80 | 30.50 | 30.51 | 74,122 | +0.31(+1.04%) |
Sep 19, 2016 | 30.80 | 30.96 | 30.13 | 30.19 | 91,677 | -0.38(-1.25%) |
Sep 16, 2016 | 30.15 | 30.67 | 30.15 | 30.57 | 56,342 | +0.11(+0.38%) |
Sep 15, 2016 | 29.45 | 30.73 | 29.30 | 30.46 | 83,426 | +0.93(+3.16%) |
Sep 14, 2016 | 29.74 | 30.15 | 29.24 | 29.53 | 130,193 | -0.08(-0.26%) |
Sep 13, 2016 | 30.29 | 30.29 | 29.15 | 29.60 | 123,832 | -1.26(-4.08%) |
Sep 12, 2016 | 28.91 | 31.08 | 28.91 | 30.86 | 181,557 | +1.32(+4.45%) |
Sep 09, 2016 | 30.83 | 30.85 | 29.51 | 29.54 | 203,430 | -1.88(-5.98%) |
Sep 08, 2016 | 31.13 | 31.51 | 30.98 | 31.42 | 137,348 | +0.10(+0.30%) |
Sep 07, 2016 | 31.45 | 31.69 | 31.12 | 31.33 | 118,312 | -0.03(-0.09%) |
Sep 06, 2016 | 31.08 | 31.55 | 31.05 | 31.36 | 183,540 | +0.37(+1.20%) |
Sep 02, 2016 | 31.21 | 30.98 | 30.98 | 30.98 | 104,052 | -0.01(-0.03%) |