Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.60 | 34.00 | 33.09 | 33.63 | 1,593 | +0.13(+0.39%) |
Nov 29, 2016 | 33.50 | 33.92 | 33.50 | 33.50 | 9,703 | -0.30(-0.89%) |
Nov 28, 2016 | 33.85 | 34.15 | 33.75 | 33.80 | 8,409 | -0.15(-0.44%) |
Nov 25, 2016 | 34.00 | 34.20 | 33.95 | 33.95 | 796 | +0.00(+0.00%) |
Nov 23, 2016 | 33.95 | 33.95 | 33.95 | 0 | +0.35(+1.04%) | |
Nov 22, 2016 | 32.45 | 34.50 | 32.45 | 33.60 | 13,727 | +0.95(+2.91%) |
Nov 21, 2016 | 29.85 | 34.42 | 28.60 | 32.65 | 6,935 | +2.45(+8.11%) |
Nov 18, 2016 | 29.10 | 30.20 | 29.10 | 30.20 | 1,946 | +1.30(+4.50%) |
Nov 17, 2016 | 28.20 | 28.90 | 27.40 | 28.90 | 3,119 | +0.15(+0.52%) |
Nov 15, 2016 | 28.75 | 380 | -0.05(-0.17%) | |||
Nov 14, 2016 | 28.60 | 28.80 | 28.12 | 28.80 | 1,440 | +0.70(+2.49%) |
Nov 11, 2016 | 28.10 | 28.10 | 28.10 | 28.10 | 250 | +0.05(+0.18%) |
Nov 10, 2016 | 28.00 | 28.05 | 27.93 | 28.05 | 672 | +0.05(+0.18%) |
Nov 09, 2016 | 26.86 | 28.00 | 26.85 | 28.00 | 1,956 | +1.00(+3.70%) |
Nov 08, 2016 | 27.10 | 27.10 | 27.00 | 27.00 | 318 | +0.46(+1.73%) |
Nov 07, 2016 | 25.90 | 27.10 | 25.90 | 26.54 | 2,017 | -0.11(-0.41%) |
Nov 04, 2016 | 26.35 | 26.65 | 26.30 | 26.65 | 3,050 | -0.20(-0.74%) |
Nov 03, 2016 | 27.25 | 27.25 | 26.40 | 26.85 | 2,012 | +0.20(+0.75%) |
Nov 02, 2016 | 26.65 | 26.65 | 26.65 | 26.65 | 220 | -0.05(-0.19%) |
Nov 01, 2016 | 26.85 | 26.85 | 26.70 | 26.70 | 937 | -0.86(-3.12%) |
Oct 31, 2016 | 27.62 | 27.62 | 26.80 | 27.56 | 505 | +0.51(+1.88%) |
Oct 28, 2016 | 27.70 | 27.70 | 27.05 | 27.05 | 1,247 | -0.63(-2.28%) |
Oct 27, 2016 | 28.16 | 28.16 | 27.68 | 27.68 | 420 | -0.62(-2.19%) |
Oct 26, 2016 | 27.11 | 28.30 | 27.11 | 28.30 | 283 | +0.60(+2.17%) |
Oct 25, 2016 | 26.75 | 28.00 | 26.75 | 27.70 | 1,296 | +0.55(+2.03%) |
Oct 24, 2016 | 27.25 | 27.30 | 27.15 | 27.15 | 3,443 | -0.40(-1.45%) |
Oct 21, 2016 | 27.25 | 27.55 | 27.25 | 27.55 | 1,546 | -0.15(-0.54%) |
Oct 19, 2016 | 27.54 | 27.70 | 27.54 | 27.70 | 14 | +0.45(+1.65%) |
Oct 18, 2016 | 26.85 | 28.15 | 26.85 | 27.25 | 481 | -0.46(-1.66%) |
Oct 17, 2016 | 27.30 | 27.71 | 27.25 | 27.71 | 1,399 | -0.52(-1.85%) |
Oct 14, 2016 | 27.36 | 28.23 | 27.36 | 28.23 | 604 | +0.92(+3.37%) |
Oct 13, 2016 | 27.26 | 28.41 | 27.25 | 27.31 | 1,650 | -0.02(-0.07%) |
Oct 12, 2016 | 28.83 | 28.83 | 27.29 | 27.33 | 649 | +0.22(+0.81%) |
Oct 11, 2016 | 27.11 | 27.11 | 27.11 | 27.11 | 378 | -0.81(-2.90%) |
Oct 10, 2016 | 26.75 | 27.92 | 26.75 | 27.92 | 213 | +0.57(+2.08%) |
Oct 07, 2016 | 27.88 | 27.88 | 27.35 | 27.35 | 381 | -0.40(-1.44%) |
Oct 06, 2016 | 27.91 | 27.91 | 27.75 | 27.75 | 201 | -0.12(-0.43%) |
Oct 05, 2016 | 27.87 | 27.87 | 27.76 | 27.87 | 1,927 | +0.36(+1.31%) |
Oct 04, 2016 | 27.50 | 27.75 | 27.50 | 27.51 | 4,652 | +0.01(+0.04%) |
Oct 03, 2016 | 27.38 | 27.50 | 27.38 | 27.50 | 876 | +0.15(+0.55%) |
Sep 30, 2016 | 27.30 | 27.60 | 27.29 | 27.35 | 4,101 | -0.13(-0.47%) |
Sep 29, 2016 | 26.50 | 27.52 | 26.50 | 27.48 | 7,252 | +1.17(+4.45%) |
Sep 28, 2016 | 26.83 | 26.95 | 26.31 | 26.31 | 2,700 | -0.64(-2.37%) |
Sep 27, 2016 | 27.30 | 27.42 | 26.30 | 26.95 | 3,402 | -0.18(-0.66%) |
Sep 26, 2016 | 27.57 | 27.57 | 27.06 | 27.13 | 6,537 | -0.20(-0.73%) |
Sep 23, 2016 | 27.25 | 27.52 | 27.25 | 27.33 | 1,299 | +0.07(+0.26%) |
Sep 22, 2016 | 27.57 | 27.58 | 27.26 | 27.26 | 2,398 | -0.12(-0.44%) |
Sep 21, 2016 | 27.64 | 27.72 | 27.38 | 27.38 | 3,955 | +0.09(+0.33%) |
Sep 20, 2016 | 27.58 | 27.58 | 27.29 | 27.29 | 3,686 | -0.14(-0.51%) |
Sep 19, 2016 | 26.51 | 27.50 | 26.51 | 27.43 | 2,873 | +0.31(+1.14%) |
Sep 16, 2016 | 27.30 | 27.50 | 26.56 | 27.12 | 8,808 | +0.20(+0.76%) |
Sep 15, 2016 | 27.02 | 27.33 | 26.73 | 26.92 | 5,456 | +0.12(+0.43%) |
Sep 14, 2016 | 26.81 | 26.90 | 26.52 | 26.80 | 2,992 | -0.05(-0.19%) |
Sep 13, 2016 | 27.66 | 27.66 | 26.79 | 26.85 | 21,215 | -0.87(-3.14%) |
Sep 12, 2016 | 27.36 | 27.72 | 27.00 | 27.72 | 31,149 | +0.42(+1.54%) |
Sep 09, 2016 | 27.52 | 27.75 | 26.66 | 27.30 | 7,852 | -0.38(-1.37%) |
Sep 08, 2016 | 27.38 | 27.75 | 27.16 | 27.68 | 8,655 | +0.29(+1.06%) |
Sep 07, 2016 | 27.63 | 27.75 | 27.33 | 27.39 | 5,906 | -0.35(-1.26%) |
Sep 06, 2016 | 27.29 | 27.87 | 27.18 | 27.74 | 8,250 | +0.10(+0.36%) |
Sep 02, 2016 | 27.53 | 27.64 | 27.64 | 27.64 | 1,900 | +0.14(+0.51%) |