Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.38 | 29.10 | 27.61 | 28.96 | 139,548 | +1.08(+3.87%) |
Nov 29, 2016 | 27.39 | 28.53 | 26.67 | 27.88 | 151,445 | +0.45(+1.64%) |
Nov 28, 2016 | 27.60 | 27.77 | 26.58 | 27.43 | 143,742 | +0.02(+0.07%) |
Nov 25, 2016 | 29.33 | 29.50 | 27.13 | 27.41 | 145,267 | -2.14(-7.24%) |
Nov 23, 2016 | 29.55 | 29.55 | 29.55 | 0 | -0.21(-0.71%) | |
Nov 22, 2016 | 29.50 | 29.95 | 29.45 | 29.76 | 90,770 | +0.42(+1.43%) |
Nov 21, 2016 | 29.97 | 29.97 | 29.21 | 29.34 | 50,820 | -0.24(-0.81%) |
Nov 18, 2016 | 28.65 | 29.89 | 27.65 | 29.58 | 60,965 | +1.20(+4.23%) |
Nov 17, 2016 | 28.68 | 28.79 | 27.77 | 28.38 | 130,778 | +0.06(+0.21%) |
Nov 16, 2016 | 29.25 | 29.27 | 28.22 | 28.32 | 85,426 | -0.57(-1.97%) |
Nov 15, 2016 | 28.84 | 29.20 | 28.47 | 28.89 | 49,878 | -0.01(-0.03%) |
Nov 14, 2016 | 28.47 | 29.38 | 28.00 | 28.90 | 199,439 | +0.53(+1.87%) |
Nov 11, 2016 | 29.25 | 29.58 | 27.43 | 28.37 | 169,704 | -1.27(-4.28%) |
Nov 10, 2016 | 30.81 | 31.17 | 29.46 | 29.64 | 136,444 | -0.51(-1.69%) |
Nov 09, 2016 | 28.30 | 31.29 | 28.30 | 30.15 | 290,953 | +3.09(+11.42%) |
Nov 08, 2016 | 27.42 | 27.71 | 26.95 | 27.06 | 63,659 | -0.96(-3.43%) |
Nov 07, 2016 | 28.60 | 29.07 | 27.85 | 28.02 | 96,572 | -0.59(-2.06%) |
Nov 04, 2016 | 28.51 | 29.06 | 28.26 | 28.61 | 52,301 | -0.15(-0.52%) |
Nov 03, 2016 | 30.30 | 30.63 | 28.51 | 28.76 | 95,393 | -1.38(-4.56%) |
Nov 02, 2016 | 29.80 | 30.49 | 29.44 | 30.14 | 83,168 | +0.09(+0.28%) |
Nov 01, 2016 | 30.98 | 31.77 | 29.77 | 30.05 | 104,997 | -0.31(-1.02%) |
Oct 31, 2016 | 28.68 | 30.68 | 28.68 | 30.36 | 182,604 | +1.68(+5.86%) |
Oct 28, 2016 | 29.00 | 29.37 | 28.10 | 28.68 | 123,637 | +0.52(+1.85%) |
Oct 27, 2016 | 27.74 | 28.27 | 27.50 | 28.16 | 74,658 | +0.69(+2.51%) |
Oct 26, 2016 | 27.86 | 28.02 | 27.40 | 27.47 | 102,327 | -0.36(-1.29%) |
Oct 25, 2016 | 27.70 | 27.99 | 27.13 | 27.83 | 112,564 | +0.15(+0.54%) |
Oct 24, 2016 | 28.19 | 28.26 | 27.56 | 27.68 | 59,514 | -0.32(-1.14%) |
Oct 21, 2016 | 27.96 | 28.34 | 27.69 | 28.00 | 129,615 | +0.00(+0.00%) |
Oct 20, 2016 | 28.21 | 28.23 | 27.67 | 28.00 | 93,595 | -0.19(-0.67%) |
Oct 19, 2016 | 28.04 | 28.45 | 27.70 | 28.19 | 99,172 | +0.27(+0.97%) |
Oct 18, 2016 | 27.69 | 28.09 | 27.60 | 27.92 | 54,142 | +0.24(+0.87%) |
Oct 17, 2016 | 27.46 | 28.04 | 27.46 | 27.68 | 43,929 | +0.38(+1.39%) |
Oct 14, 2016 | 26.58 | 27.57 | 26.58 | 27.30 | 43,492 | +0.95(+3.61%) |
Oct 13, 2016 | 26.43 | 26.48 | 26.00 | 26.35 | 58,204 | -0.26(-0.98%) |
Oct 12, 2016 | 27.22 | 27.68 | 26.11 | 26.61 | 35,278 | -0.56(-2.06%) |
Oct 11, 2016 | 27.46 | 27.65 | 27.00 | 27.17 | 95,428 | -0.48(-1.74%) |
Oct 10, 2016 | 27.77 | 28.26 | 27.52 | 27.65 | 60,047 | +0.11(+0.40%) |
Oct 07, 2016 | 27.75 | 27.95 | 27.26 | 27.54 | 69,693 | -0.17(-0.61%) |
Oct 06, 2016 | 27.00 | 28.07 | 26.97 | 27.71 | 146,445 | +0.95(+3.55%) |
Oct 05, 2016 | 26.38 | 26.92 | 26.17 | 26.76 | 64,762 | +0.60(+2.29%) |
Oct 04, 2016 | 26.60 | 26.72 | 26.00 | 26.16 | 42,450 | -0.45(-1.69%) |
Oct 03, 2016 | 26.23 | 26.84 | 26.11 | 26.61 | 47,428 | +0.56(+2.15%) |
Sep 30, 2016 | 26.01 | 26.89 | 26.00 | 26.05 | 101,373 | -0.10(-0.38%) |
Sep 29, 2016 | 25.50 | 26.39 | 25.50 | 26.15 | 83,987 | +0.62(+2.43%) |
Sep 28, 2016 | 25.39 | 26.50 | 25.27 | 25.53 | 133,314 | +0.21(+0.83%) |
Sep 27, 2016 | 25.16 | 25.54 | 25.06 | 25.32 | 78,131 | -0.09(-0.35%) |
Sep 26, 2016 | 25.23 | 25.77 | 25.23 | 25.41 | 78,379 | +0.16(+0.63%) |
Sep 23, 2016 | 25.50 | 25.59 | 24.65 | 25.25 | 75,213 | -0.25(-0.98%) |
Sep 22, 2016 | 25.82 | 26.16 | 25.24 | 25.50 | 98,769 | +0.10(+0.39%) |
Sep 21, 2016 | 25.22 | 25.48 | 24.84 | 25.40 | 69,230 | +0.39(+1.56%) |
Sep 20, 2016 | 24.01 | 25.58 | 23.99 | 25.01 | 63,167 | +1.06(+4.43%) |
Sep 19, 2016 | 23.75 | 24.39 | 23.75 | 23.95 | 25,481 | +0.08(+0.34%) |
Sep 16, 2016 | 23.66 | 24.08 | 23.50 | 23.87 | 31,482 | +0.00(+0.00%) |
Sep 15, 2016 | 23.30 | 23.94 | 23.05 | 23.87 | 31,897 | +0.74(+3.20%) |
Sep 14, 2016 | 23.09 | 23.51 | 22.70 | 23.13 | 23,923 | +0.17(+0.74%) |
Sep 13, 2016 | 25.17 | 25.17 | 22.55 | 22.96 | 144,203 | -2.11(-8.42%) |
Sep 12, 2016 | 25.05 | 25.30 | 24.57 | 25.07 | 65,262 | -0.23(-0.91%) |
Sep 09, 2016 | 25.78 | 25.84 | 25.30 | 25.30 | 29,963 | -0.45(-1.75%) |
Sep 08, 2016 | 25.91 | 26.05 | 25.66 | 25.75 | 106,351 | +0.05(+0.19%) |
Sep 07, 2016 | 25.82 | 26.12 | 25.42 | 25.70 | 71,509 | -0.15(-0.58%) |
Sep 06, 2016 | 25.21 | 26.10 | 25.21 | 25.85 | 95,099 | +0.67(+2.66%) |
Sep 02, 2016 | 25.15 | 25.18 | 25.18 | 25.18 | 70,200 | +0.09(+0.36%) |