Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.40 | 32.30 | 28.50 | 32.00 | 12,184 | +3.10(+10.73%) |
Nov 29, 2016 | 28.20 | 29.10 | 28.20 | 28.90 | 3,154 | +0.20(+0.70%) |
Nov 28, 2016 | 28.80 | 29.10 | 27.90 | 28.70 | 2,533 | -0.10(-0.35%) |
Nov 25, 2016 | 28.90 | 29.00 | 28.57 | 28.80 | 417 | -0.30(-1.03%) |
Nov 23, 2016 | 29.10 | 29.10 | 29.10 | 0 | +0.60(+2.11%) | |
Nov 22, 2016 | 29.00 | 29.00 | 27.90 | 28.50 | 2,818 | -0.40(-1.38%) |
Nov 21, 2016 | 28.10 | 29.10 | 28.10 | 28.90 | 856 | +0.30(+1.05%) |
Nov 18, 2016 | 28.00 | 29.10 | 28.00 | 28.60 | 2,352 | +0.46(+1.65%) |
Nov 17, 2016 | 27.70 | 28.20 | 27.50 | 28.14 | 2,420 | +0.34(+1.21%) |
Nov 16, 2016 | 28.50 | 28.70 | 27.45 | 27.80 | 639 | +0.00(+0.00%) |
Nov 15, 2016 | 27.80 | 28.90 | 27.70 | 27.80 | 1,477 | -0.40(-1.42%) |
Nov 14, 2016 | 29.11 | 29.11 | 27.50 | 28.20 | 1,421 | -0.10(-0.35%) |
Nov 11, 2016 | 26.80 | 28.90 | 26.10 | 28.30 | 1,754 | +1.20(+4.43%) |
Nov 10, 2016 | 27.00 | 27.55 | 26.20 | 27.10 | 1,739 | +0.10(+0.37%) |
Nov 09, 2016 | 26.20 | 27.10 | 25.56 | 27.00 | 5,419 | +0.51(+1.91%) |
Nov 08, 2016 | 27.26 | 27.26 | 26.20 | 26.49 | 1,818 | -1.21(-4.36%) |
Nov 07, 2016 | 27.90 | 27.90 | 25.90 | 27.70 | 3,147 | +0.60(+2.21%) |
Nov 04, 2016 | 25.50 | 27.90 | 25.50 | 27.10 | 3,355 | +0.90(+3.44%) |
Nov 03, 2016 | 26.20 | 26.60 | 25.00 | 26.20 | 4,680 | -0.30(-1.13%) |
Nov 02, 2016 | 26.50 | 27.80 | 26.20 | 26.50 | 2,662 | +0.20(+0.76%) |
Nov 01, 2016 | 28.40 | 28.40 | 26.30 | 26.30 | 3,931 | -0.50(-1.87%) |
Oct 31, 2016 | 26.40 | 28.10 | 26.10 | 26.80 | 5,955 | -0.10(-0.37%) |
Oct 28, 2016 | 28.00 | 28.10 | 24.40 | 26.90 | 10,381 | -3.90(-12.66%) |
Oct 27, 2016 | 33.10 | 33.10 | 30.70 | 30.80 | 4,487 | -2.20(-6.67%) |
Oct 26, 2016 | 33.80 | 33.80 | 32.00 | 33.00 | 1,844 | +0.00(+0.00%) |
Oct 25, 2016 | 33.70 | 33.70 | 32.00 | 33.00 | 4,150 | -0.70(-2.08%) |
Oct 24, 2016 | 34.50 | 34.50 | 32.80 | 33.70 | 2,955 | -0.30(-0.88%) |
Oct 21, 2016 | 33.50 | 34.10 | 33.10 | 34.00 | 1,386 | +0.30(+0.89%) |
Oct 20, 2016 | 34.60 | 34.60 | 32.40 | 33.70 | 2,434 | +0.50(+1.51%) |
Oct 19, 2016 | 33.40 | 34.41 | 32.70 | 33.20 | 927 | -0.70(-2.06%) |
Oct 18, 2016 | 33.10 | 34.60 | 32.00 | 33.90 | 3,082 | -0.60(-1.74%) |
Oct 17, 2016 | 34.20 | 34.80 | 34.00 | 34.50 | 663 | +0.00(+0.00%) |
Oct 14, 2016 | 34.80 | 34.80 | 33.74 | 34.50 | 956 | +0.00(+0.00%) |
Oct 13, 2016 | 33.52 | 34.50 | 33.52 | 34.50 | 1,085 | -0.20(-0.57%) |
Oct 12, 2016 | 34.70 | 34.90 | 34.20 | 34.70 | 1,366 | -0.30(-0.86%) |
Oct 11, 2016 | 34.40 | 35.00 | 34.30 | 35.00 | 1,717 | +0.50(+1.45%) |
Oct 10, 2016 | 34.40 | 34.70 | 34.20 | 34.50 | 4,666 | -0.10(-0.29%) |
Oct 07, 2016 | 34.60 | 34.70 | 34.10 | 34.60 | 930 | +0.30(+0.87%) |
Oct 06, 2016 | 33.60 | 34.50 | 33.50 | 34.30 | 1,957 | +0.20(+0.59%) |
Oct 05, 2016 | 33.62 | 34.60 | 33.62 | 34.10 | 509 | +0.30(+0.89%) |
Oct 04, 2016 | 34.80 | 34.80 | 33.70 | 33.80 | 2,227 | -0.50(-1.46%) |
Oct 03, 2016 | 34.50 | 35.00 | 34.10 | 34.30 | 1,361 | +0.00(+0.00%) |
Sep 30, 2016 | 34.50 | 34.90 | 33.84 | 34.30 | 1,248 | +0.20(+0.59%) |
Sep 29, 2016 | 34.00 | 34.90 | 33.68 | 34.10 | 2,965 | -0.40(-1.16%) |
Sep 28, 2016 | 34.20 | 34.50 | 33.70 | 34.50 | 566 | -0.20(-0.58%) |
Sep 27, 2016 | 34.80 | 34.80 | 33.10 | 34.70 | 579 | +0.10(+0.29%) |
Sep 26, 2016 | 35.20 | 35.30 | 34.10 | 34.60 | 1,424 | -0.20(-0.57%) |
Sep 23, 2016 | 35.10 | 35.50 | 34.50 | 34.80 | 1,885 | -0.10(-0.29%) |
Sep 22, 2016 | 35.50 | 35.90 | 34.60 | 34.90 | 2,068 | -0.40(-1.13%) |
Sep 21, 2016 | 34.40 | 35.30 | 33.76 | 35.30 | 2,451 | +1.30(+3.82%) |
Sep 20, 2016 | 34.10 | 34.70 | 33.90 | 34.00 | 1,720 | -0.30(-0.87%) |
Sep 19, 2016 | 32.90 | 34.40 | 32.90 | 34.30 | 4,607 | +1.00(+3.00%) |
Sep 16, 2016 | 33.00 | 33.50 | 32.20 | 33.30 | 2,572 | +0.20(+0.60%) |
Sep 15, 2016 | 34.50 | 34.50 | 33.00 | 33.10 | 1,280 | -0.10(-0.30%) |
Sep 14, 2016 | 33.30 | 34.10 | 33.00 | 33.20 | 930 | -0.30(-0.90%) |
Sep 13, 2016 | 33.20 | 34.00 | 33.20 | 33.50 | 1,787 | +0.30(+0.90%) |
Sep 12, 2016 | 33.00 | 34.00 | 33.00 | 33.20 | 1,951 | -0.30(-0.90%) |
Sep 09, 2016 | 33.90 | 35.80 | 33.00 | 33.50 | 2,507 | -0.40(-1.18%) |
Sep 08, 2016 | 36.00 | 37.00 | 33.90 | 33.90 | 5,697 | -2.10(-5.83%) |
Sep 07, 2016 | 35.90 | 37.20 | 34.90 | 36.00 | 1,521 | -0.80(-2.17%) |
Sep 06, 2016 | 35.00 | 36.90 | 34.50 | 36.80 | 7,301 | +2.80(+8.24%) |
Sep 02, 2016 | 32.70 | 34.00 | 34.00 | 34.00 | 3,930 | +1.00(+3.03%) |