Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.88 | 27.86 | 26.32 | 26.60 | 11,587 | +0.00(+0.00%) |
Nov 29, 2016 | 26.18 | 27.16 | 25.48 | 26.60 | 12,215 | +0.70(+2.70%) |
Nov 28, 2016 | 28.14 | 28.42 | 25.34 | 25.90 | 12,193 | -2.24(-7.96%) |
Nov 25, 2016 | 28.14 | 28.16 | 27.44 | 28.14 | 3,195 | -0.14(-0.50%) |
Nov 23, 2016 | 28.28 | 28.28 | 28.28 | 0 | -0.28(-0.98%) | |
Nov 22, 2016 | 28.56 | 28.84 | 27.72 | 28.56 | 13,562 | +0.14(+0.49%) |
Nov 21, 2016 | 28.56 | 29.68 | 28.14 | 28.42 | 7,168 | +0.00(+0.00%) |
Nov 18, 2016 | 26.60 | 28.70 | 26.60 | 28.42 | 22,830 | +1.26(+4.64%) |
Nov 17, 2016 | 27.72 | 27.86 | 26.88 | 27.16 | 12,396 | -0.28(-1.02%) |
Nov 16, 2016 | 27.58 | 27.72 | 26.60 | 27.44 | 25,856 | +0.00(+0.00%) |
Nov 15, 2016 | 29.68 | 30.10 | 23.66 | 27.44 | 71,326 | -4.90(-15.15%) |
Nov 14, 2016 | 31.50 | 33.46 | 31.36 | 32.34 | 9,252 | +0.98(+3.13%) |
Nov 11, 2016 | 28.56 | 32.90 | 28.42 | 31.36 | 12,608 | +2.10(+7.18%) |
Nov 10, 2016 | 28.00 | 29.54 | 27.30 | 29.26 | 14,203 | +1.40(+5.03%) |
Nov 09, 2016 | 27.58 | 28.64 | 26.96 | 27.86 | 13,243 | +0.42(+1.53%) |
Nov 08, 2016 | 26.60 | 27.58 | 25.90 | 27.44 | 7,492 | +0.70(+2.62%) |
Nov 07, 2016 | 28.00 | 28.22 | 25.20 | 26.74 | 14,830 | +0.70(+2.69%) |
Nov 04, 2016 | 26.04 | 27.30 | 25.20 | 26.04 | 10,323 | -0.28(-1.06%) |
Nov 03, 2016 | 26.88 | 27.30 | 26.18 | 26.32 | 15,789 | -0.56(-2.08%) |
Nov 02, 2016 | 28.98 | 29.22 | 25.90 | 26.88 | 13,070 | -2.52(-8.57%) |
Nov 01, 2016 | 31.50 | 31.64 | 27.72 | 29.40 | 14,901 | -1.54(-4.98%) |
Oct 31, 2016 | 31.08 | 31.78 | 29.96 | 30.94 | 7,307 | +0.14(+0.45%) |
Oct 28, 2016 | 30.38 | 31.78 | 28.99 | 30.80 | 13,094 | +0.28(+0.92%) |
Oct 27, 2016 | 32.48 | 32.48 | 30.10 | 30.52 | 14,779 | -1.54(-4.80%) |
Oct 26, 2016 | 32.06 | 32.90 | 31.65 | 32.06 | 6,739 | -0.28(-0.87%) |
Oct 25, 2016 | 32.34 | 33.46 | 31.92 | 32.34 | 11,470 | +0.00(+0.00%) |
Oct 24, 2016 | 32.34 | 34.02 | 31.64 | 32.34 | 10,943 | +0.28(+0.87%) |
Oct 21, 2016 | 32.20 | 33.74 | 31.64 | 32.06 | 7,217 | -0.28(-0.87%) |
Oct 20, 2016 | 32.20 | 33.18 | 31.64 | 32.34 | 7,649 | -0.14(-0.43%) |
Oct 19, 2016 | 33.46 | 33.64 | 32.06 | 32.48 | 9,768 | -0.70(-2.11%) |
Oct 18, 2016 | 33.32 | 34.30 | 32.90 | 33.18 | 16,909 | +0.14(+0.42%) |
Oct 17, 2016 | 33.60 | 35.28 | 32.20 | 33.04 | 14,505 | -0.56(-1.67%) |
Oct 14, 2016 | 35.70 | 36.97 | 33.60 | 33.60 | 15,181 | -2.24(-6.25%) |
Oct 13, 2016 | 36.96 | 36.96 | 35.00 | 35.84 | 15,865 | -1.40(-3.76%) |
Oct 12, 2016 | 37.38 | 39.34 | 36.12 | 37.24 | 10,909 | +0.14(+0.38%) |
Oct 11, 2016 | 39.76 | 41.58 | 36.82 | 37.10 | 20,534 | -2.52(-6.36%) |
Oct 10, 2016 | 39.76 | 40.60 | 38.92 | 39.62 | 9,676 | +0.00(+0.00%) |
Oct 07, 2016 | 38.78 | 40.04 | 38.50 | 39.62 | 8,436 | +0.98(+2.54%) |
Oct 06, 2016 | 39.34 | 40.46 | 37.52 | 38.64 | 13,694 | -0.42(-1.08%) |
Oct 05, 2016 | 36.54 | 41.16 | 36.54 | 39.06 | 27,263 | +2.80(+7.72%) |
Oct 04, 2016 | 35.14 | 37.66 | 35.14 | 36.26 | 12,977 | +1.26(+3.60%) |
Oct 03, 2016 | 35.84 | 38.16 | 34.30 | 35.00 | 7,068 | -0.84(-2.34%) |
Sep 30, 2016 | 35.70 | 36.75 | 35.14 | 35.84 | 11,372 | +0.00(+0.00%) |
Sep 29, 2016 | 36.96 | 38.22 | 35.70 | 35.84 | 13,420 | -0.84(-2.29%) |
Sep 28, 2016 | 38.64 | 38.64 | 35.70 | 36.68 | 16,442 | -1.82(-4.73%) |
Sep 27, 2016 | 38.36 | 39.19 | 38.08 | 38.50 | 10,554 | +0.42(+1.10%) |
Sep 26, 2016 | 39.76 | 40.46 | 37.80 | 38.08 | 20,535 | -0.98(-2.51%) |
Sep 23, 2016 | 38.92 | 40.88 | 38.50 | 39.06 | 28,160 | +0.56(+1.45%) |
Sep 22, 2016 | 36.40 | 39.62 | 36.40 | 38.50 | 30,233 | +2.94(+8.27%) |
Sep 21, 2016 | 33.46 | 35.84 | 32.90 | 35.56 | 32,427 | +2.52(+7.63%) |
Sep 20, 2016 | 31.92 | 34.58 | 31.78 | 33.04 | 31,797 | +1.40(+4.42%) |
Sep 19, 2016 | 31.78 | 32.90 | 31.36 | 31.64 | 12,882 | +0.14(+0.44%) |
Sep 16, 2016 | 32.76 | 33.46 | 31.50 | 31.50 | 60,523 | -1.40(-4.26%) |
Sep 15, 2016 | 34.58 | 34.68 | 32.48 | 32.90 | 21,352 | -1.40(-4.08%) |
Sep 14, 2016 | 33.88 | 34.58 | 33.60 | 34.30 | 13,031 | +0.70(+2.08%) |
Sep 13, 2016 | 35.56 | 35.56 | 33.04 | 33.60 | 26,616 | -1.82(-5.14%) |
Sep 12, 2016 | 35.28 | 37.38 | 32.48 | 35.42 | 61,074 | +0.28(+0.80%) |
Sep 09, 2016 | 32.48 | 43.26 | 32.48 | 35.14 | 326,334 | +4.34(+14.09%) |
Sep 08, 2016 | 32.48 | 32.76 | 30.24 | 30.80 | 26,547 | -1.40(-4.35%) |
Sep 07, 2016 | 33.46 | 33.88 | 32.06 | 32.20 | 25,479 | -1.40(-4.17%) |
Sep 06, 2016 | 36.96 | 36.96 | 32.62 | 33.60 | 28,968 | -3.50(-9.43%) |
Sep 02, 2016 | 36.82 | 37.10 | 37.10 | 37.10 | 18,335 | +0.00(+0.00%) |