Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.06 | 28.52 | 27.90 | 28.21 | 1,123,784 | +0.74(+2.69%) |
Nov 29, 2016 | 27.59 | 27.94 | 26.71 | 27.47 | 895,151 | -0.45(-1.62%) |
Nov 28, 2016 | 28.46 | 29.02 | 27.82 | 27.93 | 2,005,071 | -0.65(-2.26%) |
Nov 25, 2016 | 28.59 | 28.60 | 28.30 | 28.57 | 305,530 | -0.05(-0.16%) |
Nov 23, 2016 | 28.62 | 28.62 | 28.62 | 0 | +1.50(+5.52%) | |
Nov 22, 2016 | 26.60 | 27.18 | 26.46 | 27.12 | 1,552,221 | +0.77(+2.91%) |
Nov 21, 2016 | 26.60 | 26.66 | 26.20 | 26.35 | 1,289,018 | -0.03(-0.10%) |
Nov 18, 2016 | 26.31 | 26.53 | 25.67 | 26.38 | 1,659,349 | -0.17(-0.63%) |
Nov 17, 2016 | 26.36 | 26.66 | 26.23 | 26.55 | 828,830 | +0.18(+0.70%) |
Nov 16, 2016 | 26.05 | 26.47 | 25.99 | 26.36 | 1,321,890 | +0.05(+0.18%) |
Nov 15, 2016 | 26.01 | 26.36 | 25.73 | 26.32 | 2,735,045 | +0.28(+1.06%) |
Nov 14, 2016 | 25.91 | 26.70 | 25.79 | 26.04 | 1,777,682 | +0.27(+1.04%) |
Nov 11, 2016 | 25.51 | 25.83 | 25.28 | 25.77 | 1,338,627 | +0.21(+0.83%) |
Nov 10, 2016 | 25.31 | 25.96 | 25.11 | 25.56 | 2,036,645 | +0.50(+1.99%) |
Nov 09, 2016 | 22.72 | 25.26 | 22.49 | 25.06 | 3,283,877 | +3.23(+14.78%) |
Nov 08, 2016 | 21.70 | 22.05 | 21.48 | 21.83 | 932,769 | +0.08(+0.38%) |
Nov 07, 2016 | 21.54 | 21.99 | 21.34 | 21.75 | 944,700 | +0.70(+3.33%) |
Nov 04, 2016 | 20.67 | 21.35 | 20.67 | 21.05 | 2,572,517 | +0.29(+1.38%) |
Nov 03, 2016 | 20.67 | 20.99 | 20.60 | 20.76 | 866,771 | +0.05(+0.22%) |
Nov 02, 2016 | 20.54 | 20.86 | 20.17 | 20.72 | 1,837,135 | -0.07(-0.35%) |
Nov 01, 2016 | 21.34 | 22.35 | 20.69 | 20.79 | 2,364,481 | -1.22(-5.53%) |
Oct 31, 2016 | 21.99 | 22.34 | 21.90 | 22.01 | 873,198 | +0.06(+0.29%) |
Oct 28, 2016 | 21.80 | 22.33 | 21.73 | 21.94 | 819,015 | +0.17(+0.76%) |
Oct 27, 2016 | 21.80 | 21.81 | 21.53 | 21.78 | 662,004 | +0.02(+0.08%) |
Oct 26, 2016 | 21.65 | 21.91 | 21.50 | 21.76 | 645,608 | -0.01(-0.04%) |
Oct 25, 2016 | 22.01 | 22.25 | 21.66 | 21.77 | 611,704 | -0.34(-1.54%) |
Oct 24, 2016 | 22.67 | 22.84 | 22.07 | 22.11 | 1,310,313 | -0.71(-3.11%) |
Oct 21, 2016 | 22.29 | 22.85 | 22.28 | 22.82 | 428,017 | +0.21(+0.94%) |
Oct 20, 2016 | 22.42 | 22.75 | 22.18 | 22.61 | 1,026,717 | -0.11(-0.49%) |
Oct 19, 2016 | 22.76 | 22.87 | 22.44 | 22.72 | 541,311 | +0.10(+0.45%) |
Oct 18, 2016 | 23.44 | 23.44 | 22.61 | 22.62 | 652,735 | -0.12(-0.53%) |
Oct 17, 2016 | 23.14 | 23.26 | 22.73 | 22.74 | 792,371 | -0.43(-1.87%) |
Oct 14, 2016 | 23.11 | 23.82 | 22.95 | 23.17 | 1,745,334 | +1.15(+5.23%) |
Oct 13, 2016 | 22.02 | 22.29 | 21.92 | 22.02 | 726,625 | -0.22(-0.99%) |
Oct 12, 2016 | 22.34 | 22.53 | 22.17 | 22.24 | 706,763 | -0.22(-0.98%) |
Oct 11, 2016 | 22.73 | 23.02 | 22.39 | 22.46 | 900,307 | -0.29(-1.30%) |
Oct 10, 2016 | 22.51 | 23.14 | 22.68 | 22.76 | 676,117 | +0.25(+1.11%) |
Oct 07, 2016 | 22.97 | 22.97 | 22.36 | 22.51 | 1,021,336 | -0.44(-1.93%) |
Oct 06, 2016 | 23.04 | 23.32 | 22.86 | 22.95 | 1,429,217 | -0.08(-0.36%) |
Oct 05, 2016 | 22.85 | 23.33 | 22.71 | 23.03 | 1,344,124 | +0.41(+1.83%) |
Oct 04, 2016 | 23.09 | 23.27 | 22.50 | 22.62 | 807,405 | -0.41(-1.80%) |
Oct 03, 2016 | 23.25 | 23.41 | 22.96 | 23.03 | 1,036,965 | -0.39(-1.65%) |
Sep 30, 2016 | 22.84 | 23.64 | 22.74 | 23.42 | 1,427,385 | +1.03(+4.61%) |
Sep 29, 2016 | 22.44 | 22.94 | 22.18 | 22.39 | 980,530 | +0.01(+0.04%) |
Sep 28, 2016 | 21.80 | 22.41 | 21.65 | 22.38 | 895,111 | +0.69(+3.19%) |
Sep 27, 2016 | 21.24 | 21.72 | 21.09 | 21.69 | 838,648 | +0.27(+1.25%) |
Sep 26, 2016 | 21.23 | 21.67 | 20.88 | 21.42 | 1,190,327 | +0.18(+0.87%) |
Sep 23, 2016 | 22.50 | 22.76 | 21.23 | 21.23 | 1,371,725 | -1.48(-6.53%) |
Sep 22, 2016 | 22.52 | 22.76 | 22.41 | 22.72 | 894,142 | +0.42(+1.90%) |
Sep 21, 2016 | 22.19 | 22.45 | 22.07 | 22.29 | 743,490 | +0.36(+1.64%) |
Sep 20, 2016 | 22.26 | 22.41 | 21.94 | 21.94 | 1,053,856 | -0.28(-1.24%) |
Sep 19, 2016 | 22.35 | 22.60 | 22.04 | 22.21 | 912,774 | -0.01(-0.04%) |
Sep 16, 2016 | 22.19 | 22.33 | 21.85 | 22.22 | 1,254,985 | -0.22(-0.99%) |
Sep 15, 2016 | 21.60 | 22.56 | 21.57 | 22.44 | 864,218 | +0.88(+4.06%) |
Sep 14, 2016 | 21.75 | 22.06 | 21.43 | 21.57 | 987,949 | -0.16(-0.72%) |
Sep 13, 2016 | 22.39 | 22.61 | 21.57 | 21.72 | 1,335,199 | -1.00(-4.42%) |
Sep 12, 2016 | 21.84 | 22.80 | 21.51 | 22.73 | 1,189,075 | +0.51(+2.28%) |
Sep 09, 2016 | 22.99 | 23.14 | 22.20 | 22.22 | 1,168,308 | -0.96(-4.14%) |
Sep 08, 2016 | 23.22 | 23.29 | 22.98 | 23.18 | 689,110 | +0.10(+0.44%) |
Sep 07, 2016 | 22.56 | 23.15 | 22.52 | 23.08 | 949,775 | +0.46(+2.04%) |
Sep 06, 2016 | 22.47 | 22.67 | 22.39 | 22.62 | 519,772 | +0.15(+0.66%) |
Sep 02, 2016 | 22.37 | 22.47 | 22.47 | 22.47 | 752,561 | +0.32(+1.46%) |