Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.06 | 28.51 | 27.89 | 28.20 | 1,124,086 | +0.74(+2.69%) |
Nov 29, 2016 | 27.59 | 27.93 | 26.70 | 27.47 | 895,392 | -0.45(-1.62%) |
Nov 28, 2016 | 28.45 | 29.01 | 27.81 | 27.92 | 2,005,609 | -0.65(-2.26%) |
Nov 25, 2016 | 28.58 | 28.59 | 28.29 | 28.57 | 305,613 | -0.05(-0.16%) |
Nov 23, 2016 | 28.61 | 28.61 | 28.61 | 0 | +1.50(+5.52%) | |
Nov 22, 2016 | 26.60 | 27.17 | 26.45 | 27.11 | 1,552,637 | +0.77(+2.91%) |
Nov 21, 2016 | 26.60 | 26.65 | 26.19 | 26.35 | 1,289,364 | -0.03(-0.11%) |
Nov 18, 2016 | 26.30 | 26.52 | 25.66 | 26.38 | 1,659,795 | -0.17(-0.63%) |
Nov 17, 2016 | 26.36 | 26.65 | 26.22 | 26.54 | 829,053 | +0.18(+0.70%) |
Nov 16, 2016 | 26.04 | 26.47 | 25.99 | 26.36 | 1,322,245 | +0.05(+0.18%) |
Nov 15, 2016 | 26.01 | 26.36 | 25.72 | 26.31 | 2,735,780 | +0.28(+1.06%) |
Nov 14, 2016 | 25.90 | 26.69 | 25.78 | 26.03 | 1,778,159 | +0.27(+1.04%) |
Nov 11, 2016 | 25.51 | 25.82 | 25.28 | 25.77 | 1,338,986 | +0.21(+0.83%) |
Nov 10, 2016 | 25.30 | 25.95 | 25.10 | 25.55 | 2,037,192 | +0.50(+1.99%) |
Nov 09, 2016 | 22.72 | 25.26 | 22.48 | 25.05 | 3,284,759 | +3.23(+14.78%) |
Nov 08, 2016 | 21.69 | 22.04 | 21.48 | 21.83 | 933,020 | +0.08(+0.38%) |
Nov 07, 2016 | 21.53 | 21.98 | 21.33 | 21.75 | 944,953 | +0.70(+3.33%) |
Nov 04, 2016 | 20.67 | 21.34 | 20.67 | 21.04 | 2,573,207 | +0.29(+1.38%) |
Nov 03, 2016 | 20.67 | 20.98 | 20.59 | 20.76 | 867,004 | +0.05(+0.22%) |
Nov 02, 2016 | 20.54 | 20.85 | 20.16 | 20.71 | 1,837,628 | -0.07(-0.35%) |
Nov 01, 2016 | 21.33 | 22.34 | 20.69 | 20.79 | 2,365,115 | -1.22(-5.53%) |
Oct 31, 2016 | 21.98 | 22.33 | 21.89 | 22.00 | 873,432 | +0.06(+0.29%) |
Oct 28, 2016 | 21.79 | 22.33 | 21.73 | 21.94 | 819,234 | +0.17(+0.76%) |
Oct 27, 2016 | 21.79 | 21.81 | 21.52 | 21.77 | 662,182 | +0.02(+0.08%) |
Oct 26, 2016 | 21.64 | 21.90 | 21.50 | 21.75 | 645,781 | -0.01(-0.04%) |
Oct 25, 2016 | 22.00 | 22.24 | 21.65 | 21.76 | 611,868 | -0.34(-1.54%) |
Oct 24, 2016 | 22.67 | 22.83 | 22.07 | 22.10 | 1,310,664 | -0.71(-3.11%) |
Oct 21, 2016 | 22.29 | 22.84 | 22.27 | 22.81 | 428,132 | +0.21(+0.94%) |
Oct 20, 2016 | 22.42 | 22.74 | 22.18 | 22.60 | 1,026,992 | -0.11(-0.49%) |
Oct 19, 2016 | 22.75 | 22.86 | 22.44 | 22.71 | 541,456 | +0.10(+0.45%) |
Oct 18, 2016 | 23.43 | 23.43 | 22.60 | 22.61 | 652,910 | -0.12(-0.53%) |
Oct 17, 2016 | 23.14 | 23.26 | 22.72 | 22.73 | 792,584 | -0.43(-1.87%) |
Oct 14, 2016 | 23.11 | 23.82 | 22.94 | 23.16 | 1,745,802 | +1.15(+5.23%) |
Oct 13, 2016 | 22.01 | 22.29 | 21.91 | 22.01 | 726,820 | -0.22(-0.99%) |
Oct 12, 2016 | 22.33 | 22.52 | 22.17 | 22.23 | 706,953 | -0.22(-0.98%) |
Oct 11, 2016 | 22.72 | 23.02 | 22.38 | 22.45 | 900,548 | -0.29(-1.30%) |
Oct 10, 2016 | 22.50 | 23.14 | 22.67 | 22.75 | 676,298 | +0.25(+1.11%) |
Oct 07, 2016 | 22.96 | 22.96 | 22.35 | 22.50 | 1,021,610 | -0.44(-1.93%) |
Oct 06, 2016 | 23.04 | 23.32 | 22.85 | 22.94 | 1,429,600 | -0.08(-0.36%) |
Oct 05, 2016 | 22.84 | 23.32 | 22.70 | 23.03 | 1,344,485 | +0.41(+1.83%) |
Oct 04, 2016 | 23.08 | 23.27 | 22.49 | 22.61 | 807,622 | -0.41(-1.80%) |
Oct 03, 2016 | 23.25 | 23.40 | 22.95 | 23.03 | 1,037,243 | -0.39(-1.65%) |
Sep 30, 2016 | 22.83 | 23.64 | 22.73 | 23.41 | 1,427,768 | +1.03(+4.61%) |
Sep 29, 2016 | 22.44 | 22.93 | 22.18 | 22.38 | 980,793 | +0.01(+0.04%) |
Sep 28, 2016 | 21.79 | 22.41 | 21.64 | 22.37 | 895,351 | +0.69(+3.19%) |
Sep 27, 2016 | 21.24 | 21.72 | 21.08 | 21.68 | 838,873 | +0.27(+1.25%) |
Sep 26, 2016 | 21.23 | 21.66 | 20.87 | 21.41 | 1,190,647 | +0.18(+0.87%) |
Sep 23, 2016 | 22.49 | 22.75 | 21.22 | 21.23 | 1,372,094 | -1.48(-6.53%) |
Sep 22, 2016 | 22.51 | 22.75 | 22.41 | 22.71 | 894,382 | +0.42(+1.90%) |
Sep 21, 2016 | 22.19 | 22.45 | 22.07 | 22.29 | 743,690 | +0.36(+1.64%) |
Sep 20, 2016 | 22.25 | 22.40 | 21.93 | 21.93 | 1,054,139 | -0.28(-1.25%) |
Sep 19, 2016 | 22.34 | 22.59 | 22.03 | 22.21 | 913,019 | -0.01(-0.04%) |
Sep 16, 2016 | 22.19 | 22.32 | 21.85 | 22.22 | 1,255,322 | -0.22(-0.99%) |
Sep 15, 2016 | 21.60 | 22.56 | 21.56 | 22.44 | 864,450 | +0.88(+4.06%) |
Sep 14, 2016 | 21.75 | 22.05 | 21.42 | 21.56 | 988,214 | -0.16(-0.72%) |
Sep 13, 2016 | 22.38 | 22.60 | 21.56 | 21.72 | 1,335,557 | -1.00(-4.42%) |
Sep 12, 2016 | 21.84 | 22.80 | 21.51 | 22.72 | 1,189,394 | +0.51(+2.28%) |
Sep 09, 2016 | 22.98 | 23.14 | 22.20 | 22.22 | 1,168,622 | -0.96(-4.13%) |
Sep 08, 2016 | 23.21 | 23.28 | 22.97 | 23.17 | 689,295 | +0.10(+0.44%) |
Sep 07, 2016 | 22.56 | 23.15 | 22.51 | 23.07 | 950,030 | +0.46(+2.04%) |
Sep 06, 2016 | 22.46 | 22.67 | 22.38 | 22.61 | 519,911 | +0.15(+0.66%) |
Sep 02, 2016 | 22.36 | 22.46 | 22.46 | 22.46 | 752,763 | +0.32(+1.46%) |