Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.99 | 27.99 | 27.49 | 27.80 | 259,196 | -0.16(-0.58%) |
Nov 29, 2016 | 28.16 | 28.38 | 27.91 | 27.96 | 108,916 | -0.03(-0.09%) |
Nov 28, 2016 | 28.02 | 28.19 | 27.59 | 27.99 | 209,968 | +0.00(+0.00%) |
Nov 25, 2016 | 27.66 | 27.99 | 27.62 | 27.99 | 60,964 | +0.20(+0.72%) |
Nov 23, 2016 | 27.79 | 27.79 | 27.79 | 0 | -0.02(-0.09%) | |
Nov 22, 2016 | 26.91 | 27.88 | 26.90 | 27.81 | 179,640 | +0.85(+3.15%) |
Nov 21, 2016 | 26.71 | 27.04 | 25.61 | 26.96 | 151,044 | +0.35(+1.32%) |
Nov 18, 2016 | 26.49 | 26.69 | 25.98 | 26.61 | 295,344 | +0.23(+0.85%) |
Nov 17, 2016 | 26.15 | 26.45 | 26.14 | 26.39 | 186,948 | +0.38(+1.44%) |
Nov 16, 2016 | 25.70 | 26.04 | 25.09 | 26.01 | 167,276 | +0.15(+0.58%) |
Nov 15, 2016 | 25.85 | 26.18 | 25.55 | 25.86 | 157,388 | -0.04(-0.14%) |
Nov 14, 2016 | 26.36 | 26.36 | 25.74 | 25.90 | 198,300 | -0.10(-0.38%) |
Nov 11, 2016 | 24.99 | 26.09 | 24.95 | 26.00 | 213,328 | +1.07(+4.31%) |
Nov 10, 2016 | 24.55 | 24.79 | 23.75 | 24.93 | 226,672 | +0.70(+2.89%) |
Nov 09, 2016 | 23.61 | 24.29 | 23.61 | 24.23 | 166,660 | +0.39(+1.63%) |
Nov 08, 2016 | 24.43 | 24.43 | 23.74 | 23.84 | 163,064 | -0.60(-2.46%) |
Nov 07, 2016 | 24.91 | 24.91 | 24.40 | 24.44 | 202,440 | +0.01(+0.05%) |
Nov 04, 2016 | 23.81 | 25.38 | 23.32 | 24.43 | 409,216 | +1.78(+7.84%) |
Nov 03, 2016 | 22.80 | 22.91 | 22.50 | 22.65 | 138,032 | -0.04(-0.17%) |
Nov 02, 2016 | 22.66 | 22.91 | 22.32 | 22.69 | 138,036 | +0.04(+0.17%) |
Nov 01, 2016 | 22.19 | 22.79 | 22.19 | 22.65 | 112,192 | -0.24(-1.04%) |
Oct 31, 2016 | 22.27 | 23.01 | 22.10 | 22.89 | 154,036 | +0.30(+1.33%) |
Oct 28, 2016 | 22.52 | 23.04 | 22.39 | 22.59 | 80,096 | -0.03(-0.11%) |
Oct 27, 2016 | 22.59 | 22.77 | 22.45 | 22.61 | 90,504 | -0.07(-0.33%) |
Oct 26, 2016 | 22.85 | 23.15 | 22.60 | 22.69 | 60,288 | -0.34(-1.47%) |
Oct 25, 2016 | 22.96 | 23.06 | 22.79 | 23.02 | 67,364 | -0.06(-0.27%) |
Oct 24, 2016 | 22.65 | 23.16 | 22.65 | 23.09 | 110,464 | +0.39(+1.71%) |
Oct 21, 2016 | 22.50 | 22.70 | 22.38 | 22.70 | 88,092 | +0.02(+0.11%) |
Oct 20, 2016 | 22.66 | 22.79 | 22.31 | 22.68 | 171,580 | -0.05(-0.22%) |
Oct 19, 2016 | 23.09 | 23.09 | 22.62 | 22.73 | 126,272 | -0.29(-1.25%) |
Oct 18, 2016 | 23.19 | 23.23 | 22.85 | 23.01 | 128,372 | +0.01(+0.05%) |
Oct 17, 2016 | 22.90 | 23.18 | 22.69 | 23.00 | 166,844 | +0.03(+0.14%) |
Oct 14, 2016 | 23.14 | 23.38 | 22.85 | 22.97 | 100,296 | -0.11(-0.49%) |
Oct 13, 2016 | 23.43 | 23.43 | 23.02 | 23.08 | 167,580 | -0.54(-2.28%) |
Oct 12, 2016 | 23.60 | 23.64 | 23.41 | 23.62 | 136,008 | -0.06(-0.25%) |
Oct 11, 2016 | 23.89 | 24.08 | 23.57 | 23.68 | 122,140 | -0.32(-1.33%) |
Oct 10, 2016 | 23.78 | 24.20 | 23.66 | 24.00 | 246,212 | +0.38(+1.61%) |
Oct 07, 2016 | 23.50 | 23.76 | 23.36 | 23.62 | 311,148 | -0.08(-0.34%) |
Oct 06, 2016 | 23.57 | 23.82 | 23.39 | 23.70 | 155,884 | +0.04(+0.17%) |
Oct 05, 2016 | 23.75 | 24.02 | 23.62 | 23.66 | 140,728 | +0.10(+0.44%) |
Oct 04, 2016 | 23.85 | 24.00 | 23.49 | 23.55 | 306,656 | -0.19(-0.81%) |
Oct 03, 2016 | 23.61 | 23.77 | 23.49 | 23.75 | 276,456 | +0.14(+0.61%) |
Sep 30, 2016 | 23.20 | 23.82 | 23.09 | 23.60 | 386,648 | +0.55(+2.39%) |
Sep 29, 2016 | 23.43 | 23.43 | 23.05 | 23.05 | 128,236 | -0.43(-1.82%) |
Sep 28, 2016 | 22.83 | 23.50 | 22.83 | 23.48 | 489,048 | +0.68(+3.01%) |
Sep 27, 2016 | 22.26 | 22.95 | 22.24 | 22.80 | 332,340 | +0.46(+2.04%) |
Sep 26, 2016 | 22.60 | 22.66 | 22.27 | 22.34 | 285,604 | -0.27(-1.17%) |
Sep 23, 2016 | 22.53 | 22.71 | 22.30 | 22.61 | 462,812 | -0.03(-0.13%) |
Sep 22, 2016 | 22.59 | 22.64 | 22.50 | 22.64 | 306,784 | +0.04(+0.19%) |
Sep 21, 2016 | 22.57 | 22.59 | 22.44 | 22.59 | 263,072 | +0.03(+0.11%) |
Sep 20, 2016 | 22.65 | 22.69 | 22.44 | 22.57 | 251,892 | -0.20(-0.87%) |
Sep 19, 2016 | 22.75 | 22.94 | 22.53 | 22.77 | 267,040 | -0.04(-0.15%) |
Sep 16, 2016 | 22.81 | 22.83 | 22.43 | 22.80 | 606,804 | -0.04(-0.16%) |
Sep 15, 2016 | 22.34 | 23.05 | 22.29 | 22.84 | 293,620 | +0.52(+2.34%) |
Sep 14, 2016 | 22.59 | 22.76 | 22.20 | 22.32 | 138,992 | -0.22(-0.98%) |
Sep 13, 2016 | 23.14 | 23.14 | 22.35 | 22.54 | 233,396 | -0.19(-0.83%) |
Sep 12, 2016 | 22.61 | 22.81 | 22.26 | 22.72 | 211,832 | +0.02(+0.11%) |
Sep 09, 2016 | 23.07 | 23.18 | 22.65 | 22.70 | 266,860 | -0.59(-2.54%) |
Sep 08, 2016 | 23.85 | 23.86 | 23.05 | 23.29 | 285,400 | -0.41(-1.73%) |
Sep 07, 2016 | 22.99 | 23.75 | 22.85 | 23.70 | 647,352 | +0.70(+3.03%) |
Sep 06, 2016 | 23.25 | 23.31 | 22.80 | 23.00 | 261,184 | -0.19(-0.81%) |
Sep 02, 2016 | 22.99 | 23.19 | 23.19 | 23.19 | 303,600 | +0.34(+1.49%) |