Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.92 | 30.78 | 29.92 | 30.62 | 260,293 | +1.09(+3.71%) |
Nov 29, 2016 | 29.88 | 29.98 | 29.30 | 29.52 | 126,829 | -0.40(-1.34%) |
Nov 28, 2016 | 30.39 | 30.50 | 29.86 | 29.92 | 243,655 | -0.50(-1.64%) |
Nov 25, 2016 | 30.37 | 30.86 | 29.82 | 30.42 | 118,372 | -0.32(-1.05%) |
Nov 23, 2016 | 30.74 | 30.74 | 30.74 | 0 | +0.60(+1.98%) | |
Nov 22, 2016 | 30.17 | 30.54 | 29.74 | 30.15 | 259,365 | +0.15(+0.49%) |
Nov 21, 2016 | 29.62 | 30.39 | 29.62 | 30.00 | 229,319 | +0.50(+1.69%) |
Nov 18, 2016 | 29.05 | 29.69 | 28.87 | 29.50 | 273,053 | +0.57(+1.96%) |
Nov 17, 2016 | 29.05 | 29.57 | 28.73 | 28.94 | 258,271 | -0.12(-0.40%) |
Nov 16, 2016 | 29.25 | 29.28 | 28.90 | 29.05 | 346,321 | -0.20(-0.67%) |
Nov 15, 2016 | 28.16 | 29.27 | 27.89 | 29.25 | 455,105 | -0.39(-1.32%) |
Nov 14, 2016 | 29.30 | 29.94 | 29.28 | 29.64 | 416,349 | +0.52(+1.78%) |
Nov 11, 2016 | 27.71 | 29.18 | 27.71 | 29.12 | 606,866 | +1.06(+3.79%) |
Nov 10, 2016 | 26.64 | 28.13 | 26.14 | 28.06 | 581,011 | +1.91(+7.32%) |
Nov 09, 2016 | 24.39 | 26.20 | 24.31 | 26.14 | 437,173 | +1.88(+7.73%) |
Nov 08, 2016 | 24.01 | 24.50 | 23.59 | 24.27 | 319,752 | +0.22(+0.93%) |
Nov 07, 2016 | 23.95 | 24.35 | 23.72 | 24.04 | 321,623 | +0.67(+2.88%) |
Nov 04, 2016 | 23.52 | 24.22 | 23.25 | 23.37 | 392,078 | -0.15(-0.62%) |
Nov 03, 2016 | 22.34 | 23.56 | 22.34 | 23.52 | 1,004,553 | +0.91(+4.02%) |
Nov 02, 2016 | 23.28 | 24.27 | 21.83 | 22.61 | 1,086,587 | -1.15(-4.85%) |
Nov 01, 2016 | 24.72 | 24.72 | 23.53 | 23.76 | 665,781 | -0.75(-3.07%) |
Oct 31, 2016 | 24.97 | 25.23 | 24.44 | 24.51 | 453,269 | -0.49(-1.95%) |
Oct 28, 2016 | 26.00 | 26.24 | 24.93 | 25.00 | 303,729 | -0.99(-3.80%) |
Oct 27, 2016 | 26.28 | 26.38 | 25.83 | 25.99 | 360,211 | -0.24(-0.93%) |
Oct 26, 2016 | 25.96 | 26.32 | 25.47 | 26.23 | 353,053 | +0.31(+1.21%) |
Oct 25, 2016 | 25.90 | 26.05 | 25.79 | 25.92 | 402,705 | -0.12(-0.45%) |
Oct 24, 2016 | 26.56 | 26.93 | 25.78 | 26.04 | 341,545 | -0.37(-1.41%) |
Oct 21, 2016 | 25.69 | 26.64 | 25.57 | 26.41 | 425,011 | +0.23(+0.90%) |
Oct 20, 2016 | 25.59 | 26.27 | 25.54 | 26.17 | 429,127 | +0.43(+1.67%) |
Oct 19, 2016 | 24.84 | 26.05 | 24.54 | 25.74 | 633,233 | +0.80(+3.21%) |
Oct 18, 2016 | 23.76 | 25.06 | 23.31 | 24.94 | 895,686 | -0.73(-2.85%) |
Oct 17, 2016 | 26.28 | 26.40 | 25.65 | 25.67 | 178,897 | -0.64(-2.45%) |
Oct 14, 2016 | 26.48 | 26.80 | 26.07 | 26.32 | 212,394 | -0.05(-0.19%) |
Oct 13, 2016 | 26.38 | 26.46 | 25.62 | 26.37 | 440,538 | -0.36(-1.35%) |
Oct 12, 2016 | 27.08 | 27.13 | 26.38 | 26.73 | 400,493 | -0.26(-0.98%) |
Oct 11, 2016 | 27.18 | 27.41 | 26.80 | 26.99 | 361,097 | -0.14(-0.50%) |
Oct 10, 2016 | 27.61 | 27.81 | 27.12 | 27.13 | 252,260 | -0.39(-1.42%) |
Oct 07, 2016 | 28.74 | 28.82 | 27.33 | 27.52 | 470,334 | -1.41(-4.86%) |
Oct 06, 2016 | 29.82 | 29.82 | 28.31 | 28.93 | 384,789 | -0.98(-3.27%) |
Oct 05, 2016 | 29.76 | 30.21 | 29.59 | 29.90 | 225,906 | +0.36(+1.22%) |
Oct 04, 2016 | 29.92 | 30.21 | 29.32 | 29.54 | 324,784 | -0.36(-1.21%) |
Oct 03, 2016 | 30.12 | 30.29 | 29.69 | 29.90 | 319,113 | -0.30(-1.00%) |
Sep 30, 2016 | 29.92 | 30.34 | 29.90 | 30.21 | 357,791 | +0.40(+1.34%) |
Sep 29, 2016 | 29.03 | 30.04 | 28.78 | 29.81 | 341,849 | +0.80(+2.76%) |
Sep 28, 2016 | 28.52 | 29.25 | 28.52 | 29.01 | 330,750 | +0.65(+2.31%) |
Sep 27, 2016 | 28.27 | 28.45 | 27.87 | 28.35 | 268,116 | -0.11(-0.38%) |
Sep 26, 2016 | 29.12 | 29.31 | 28.43 | 28.46 | 298,795 | -0.83(-2.84%) |
Sep 23, 2016 | 29.18 | 29.73 | 28.98 | 29.29 | 486,183 | -0.32(-1.09%) |
Sep 22, 2016 | 29.21 | 30.03 | 29.21 | 29.61 | 318,003 | +0.75(+2.61%) |
Sep 21, 2016 | 27.82 | 28.98 | 27.82 | 28.86 | 624,786 | +1.39(+5.05%) |
Sep 20, 2016 | 27.99 | 28.24 | 27.40 | 27.47 | 349,338 | -0.20(-0.71%) |
Sep 19, 2016 | 27.49 | 28.04 | 27.29 | 27.67 | 262,979 | +0.47(+1.72%) |
Sep 16, 2016 | 27.16 | 27.48 | 26.87 | 27.20 | 352,761 | -0.22(-0.82%) |
Sep 15, 2016 | 26.45 | 27.44 | 26.37 | 27.42 | 315,192 | +1.08(+4.12%) |
Sep 14, 2016 | 26.41 | 26.57 | 25.94 | 26.34 | 421,503 | -0.18(-0.66%) |
Sep 13, 2016 | 27.97 | 28.12 | 26.36 | 26.51 | 297,931 | -1.79(-6.32%) |
Sep 12, 2016 | 27.89 | 28.40 | 27.89 | 28.30 | 230,878 | -0.14(-0.48%) |
Sep 09, 2016 | 28.73 | 29.12 | 28.26 | 28.44 | 341,066 | -0.65(-2.25%) |
Sep 08, 2016 | 29.23 | 29.39 | 29.04 | 29.09 | 201,440 | -0.11(-0.37%) |
Sep 07, 2016 | 29.24 | 29.46 | 28.87 | 29.20 | 258,269 | +0.04(+0.13%) |
Sep 06, 2016 | 29.41 | 29.65 | 29.01 | 29.16 | 253,021 | -0.19(-0.63%) |
Sep 02, 2016 | 29.28 | 29.35 | 29.35 | 29.35 | 272,682 | +0.35(+1.21%) |