Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.87 | 29.00 | 28.42 | 28.42 | 2,330 | -0.33(-1.16%) |
Nov 29, 2016 | 28.63 | 28.79 | 28.63 | 28.76 | 1,087 | -0.04(-0.14%) |
Nov 28, 2016 | 28.68 | 28.80 | 28.68 | 28.80 | 1,013 | +0.03(+0.09%) |
Nov 25, 2016 | 28.89 | 28.94 | 28.75 | 28.77 | 1,215 | -0.15(-0.54%) |
Nov 23, 2016 | 28.93 | 28.93 | 28.93 | 0 | +0.30(+1.04%) | |
Nov 18, 2016 | 28.63 | 158 | -0.23(-0.81%) | |||
Nov 17, 2016 | 28.42 | 29.05 | 28.42 | 28.86 | 4,256 | +0.50(+1.77%) |
Nov 16, 2016 | 28.36 | 28.36 | 28.36 | 28.36 | 465 | -0.03(-0.12%) |
Nov 15, 2016 | 28.16 | 28.65 | 28.16 | 28.39 | 1,828 | +0.09(+0.32%) |
Nov 14, 2016 | 28.20 | 28.31 | 28.20 | 28.30 | 1,615 | +0.09(+0.32%) |
Nov 11, 2016 | 27.89 | 28.35 | 27.20 | 28.21 | 5,095 | -0.08(-0.30%) |
Nov 10, 2016 | 28.65 | 28.65 | 28.11 | 28.30 | 9,201 | -0.39(-1.37%) |
Nov 09, 2016 | 28.34 | 28.94 | 28.34 | 28.69 | 2,665 | -0.59(-2.00%) |
Nov 08, 2016 | 29.18 | 29.28 | 29.18 | 29.28 | 2,410 | +0.14(+0.48%) |
Nov 07, 2016 | 29.01 | 29.14 | 28.99 | 29.14 | 4,627 | +0.24(+0.82%) |
Nov 04, 2016 | 28.76 | 28.90 | 28.68 | 28.90 | 1,816 | -0.18(-0.62%) |
Nov 03, 2016 | 29.08 | 29.08 | 29.08 | 29.08 | 1,043 | +0.36(+1.24%) |
Nov 02, 2016 | 28.93 | 28.98 | 28.68 | 28.72 | 2,509 | -0.26(-0.89%) |
Nov 01, 2016 | 29.07 | 29.09 | 28.98 | 28.98 | 973 | -0.01(-0.03%) |
Oct 31, 2016 | 29.03 | 29.24 | 28.80 | 28.99 | 3,497 | -0.27(-0.91%) |
Oct 28, 2016 | 29.26 | 29.26 | 29.26 | 29.26 | 410 | +0.04(+0.12%) |
Oct 27, 2016 | 29.44 | 29.44 | 29.22 | 29.22 | 2,152 | -0.05(-0.19%) |
Oct 26, 2016 | 29.46 | 29.57 | 29.27 | 29.27 | 4,095 | -0.28(-0.96%) |
Oct 25, 2016 | 29.74 | 29.74 | 29.49 | 29.56 | 2,253 | +0.09(+0.32%) |
Oct 24, 2016 | 29.29 | 29.46 | 29.29 | 29.46 | 1,968 | +0.17(+0.58%) |
Oct 21, 2016 | 29.21 | 29.29 | 29.09 | 29.29 | 1,849 | -0.18(-0.62%) |
Oct 20, 2016 | 29.48 | 29.48 | 29.48 | 29.48 | 215 | +0.07(+0.24%) |
Oct 19, 2016 | 29.62 | 29.62 | 29.40 | 29.40 | 1,593 | -0.20(-0.67%) |
Oct 18, 2016 | 29.24 | 29.60 | 29.24 | 29.60 | 2,723 | +0.42(+1.44%) |
Oct 17, 2016 | 29.27 | 29.29 | 29.18 | 29.18 | 2,161 | -0.23(-0.78%) |
Oct 14, 2016 | 29.80 | 29.80 | 29.33 | 29.41 | 1,834 | +0.34(+1.17%) |
Oct 13, 2016 | 29.26 | 29.26 | 29.03 | 29.07 | 3,834 | -0.18(-0.61%) |
Oct 12, 2016 | 29.29 | 29.31 | 28.98 | 29.25 | 1,929 | -0.09(-0.32%) |
Oct 11, 2016 | 29.80 | 29.80 | 29.28 | 29.35 | 6,862 | -0.76(-2.52%) |
Oct 10, 2016 | 30.14 | 30.20 | 30.11 | 30.11 | 1,139 | +0.17(+0.56%) |
Oct 07, 2016 | 30.17 | 30.17 | 29.91 | 29.94 | 1,550 | -0.17(-0.56%) |
Oct 06, 2016 | 30.34 | 30.34 | 29.90 | 30.11 | 7,717 | -0.32(-1.05%) |
Oct 05, 2016 | 30.48 | 30.48 | 30.18 | 30.43 | 6,270 | +0.46(+1.54%) |
Oct 04, 2016 | 30.34 | 30.42 | 29.96 | 29.96 | 2,564 | -0.35(-1.16%) |
Oct 03, 2016 | 30.53 | 30.53 | 30.32 | 30.32 | 5,557 | -0.06(-0.21%) |
Sep 30, 2016 | 30.10 | 30.40 | 30.08 | 30.38 | 2,205 | +0.20(+0.65%) |
Sep 29, 2016 | 30.39 | 30.39 | 30.11 | 30.18 | 14,565 | -0.27(-0.89%) |
Sep 28, 2016 | 30.54 | 30.54 | 30.39 | 30.46 | 6,877 | +0.20(+0.68%) |
Sep 27, 2016 | 30.08 | 30.34 | 30.01 | 30.25 | 1,515 | +0.23(+0.76%) |
Sep 26, 2016 | 30.15 | 30.15 | 29.94 | 30.02 | 8,114 | -0.13(-0.44%) |
Sep 23, 2016 | 30.24 | 30.29 | 30.06 | 30.16 | 3,294 | -0.12(-0.41%) |
Sep 22, 2016 | 30.40 | 30.47 | 30.25 | 30.28 | 4,533 | +0.08(+0.25%) |
Sep 21, 2016 | 30.01 | 30.20 | 29.81 | 30.20 | 9,168 | +0.39(+1.33%) |
Sep 20, 2016 | 29.90 | 29.99 | 29.69 | 29.81 | 4,579 | +0.11(+0.38%) |
Sep 19, 2016 | 29.82 | 29.93 | 29.59 | 29.70 | 2,975 | +0.09(+0.31%) |
Sep 16, 2016 | 29.70 | 29.70 | 29.38 | 29.60 | 4,676 | +0.00(+0.00%) |
Sep 15, 2016 | 29.31 | 29.60 | 29.30 | 29.60 | 1,645 | +0.58(+2.00%) |
Sep 14, 2016 | 29.17 | 29.17 | 29.01 | 29.02 | 1,127 | +0.04(+0.14%) |
Sep 13, 2016 | 29.05 | 29.05 | 28.98 | 28.98 | 444 | -0.35(-1.19%) |
Sep 12, 2016 | 28.95 | 29.33 | 28.85 | 29.33 | 3,309 | +0.42(+1.46%) |
Sep 09, 2016 | 29.17 | 29.18 | 28.89 | 28.91 | 10,017 | -0.58(-1.95%) |
Sep 08, 2016 | 29.62 | 29.62 | 29.23 | 29.49 | 7,755 | +0.00(+0.00%) |
Sep 07, 2016 | 29.45 | 29.48 | 29.14 | 29.48 | 22,538 | +0.23(+0.78%) |
Sep 06, 2016 | 28.86 | 29.26 | 28.86 | 29.26 | 5,752 | +0.58(+2.01%) |
Sep 02, 2016 | 28.59 | 28.68 | 28.68 | 28.68 | 3,718 | +0.42(+1.49%) |