Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.60 | 32.19 | 30.78 | 31.44 | 185,153 | +0.15(+0.48%) |
Nov 29, 2016 | 31.40 | 31.68 | 31.29 | 31.29 | 260,034 | +0.00(+0.00%) |
Nov 28, 2016 | 32.63 | 32.63 | 31.28 | 31.29 | 250,825 | -1.40(-4.28%) |
Nov 25, 2016 | 33.14 | 33.51 | 32.41 | 32.69 | 114,308 | -0.45(-1.36%) |
Nov 23, 2016 | 33.14 | 33.14 | 33.14 | 0 | +0.93(+2.89%) | |
Nov 22, 2016 | 33.14 | 35.06 | 31.44 | 32.21 | 466,824 | +2.14(+7.12%) |
Nov 21, 2016 | 29.97 | 30.07 | 29.46 | 30.07 | 219,359 | +0.07(+0.23%) |
Nov 18, 2016 | 31.12 | 31.17 | 29.86 | 30.00 | 282,370 | -1.01(-3.26%) |
Nov 17, 2016 | 30.70 | 31.20 | 30.38 | 31.01 | 145,648 | +0.26(+0.85%) |
Nov 16, 2016 | 30.59 | 31.40 | 29.95 | 30.75 | 295,502 | -0.01(-0.03%) |
Nov 15, 2016 | 31.81 | 31.96 | 30.02 | 30.76 | 386,372 | -0.72(-2.29%) |
Nov 14, 2016 | 28.60 | 31.73 | 28.11 | 31.48 | 539,315 | +3.34(+11.87%) |
Nov 11, 2016 | 26.18 | 28.22 | 26.10 | 28.14 | 456,128 | +1.96(+7.49%) |
Nov 10, 2016 | 25.45 | 26.26 | 25.16 | 26.18 | 239,116 | +0.92(+3.64%) |
Nov 09, 2016 | 25.00 | 25.74 | 24.70 | 25.26 | 352,599 | +1.25(+5.21%) |
Nov 08, 2016 | 23.20 | 24.30 | 23.03 | 24.01 | 302,412 | +0.67(+2.87%) |
Nov 07, 2016 | 22.88 | 23.42 | 22.50 | 23.34 | 224,660 | +0.83(+3.69%) |
Nov 04, 2016 | 22.39 | 23.05 | 22.35 | 22.51 | 164,717 | +0.19(+0.85%) |
Nov 03, 2016 | 23.00 | 23.32 | 22.17 | 22.32 | 190,921 | -0.64(-2.79%) |
Nov 02, 2016 | 23.81 | 24.09 | 22.90 | 22.96 | 148,684 | -0.87(-3.65%) |
Nov 01, 2016 | 23.51 | 24.18 | 22.92 | 23.83 | 194,602 | +0.31(+1.32%) |
Oct 31, 2016 | 24.00 | 24.00 | 23.45 | 23.52 | 154,797 | -0.41(-1.71%) |
Oct 28, 2016 | 24.29 | 24.39 | 23.59 | 23.93 | 111,659 | -0.45(-1.85%) |
Oct 27, 2016 | 24.46 | 24.76 | 24.25 | 24.38 | 85,595 | +0.16(+0.66%) |
Oct 26, 2016 | 24.58 | 24.89 | 24.07 | 24.22 | 121,191 | -0.43(-1.74%) |
Oct 25, 2016 | 24.87 | 24.96 | 24.42 | 24.65 | 52,988 | -0.21(-0.84%) |
Oct 24, 2016 | 24.75 | 24.97 | 24.43 | 24.86 | 130,227 | +0.26(+1.06%) |
Oct 21, 2016 | 24.67 | 24.90 | 24.20 | 24.60 | 84,260 | -0.10(-0.40%) |
Oct 20, 2016 | 24.38 | 24.78 | 24.15 | 24.70 | 90,360 | +0.34(+1.40%) |
Oct 19, 2016 | 24.47 | 24.92 | 24.01 | 24.36 | 166,381 | -0.05(-0.20%) |
Oct 18, 2016 | 24.37 | 24.48 | 24.02 | 24.41 | 222,397 | +0.32(+1.33%) |
Oct 17, 2016 | 24.05 | 24.39 | 23.72 | 24.09 | 129,760 | -0.02(-0.08%) |
Oct 14, 2016 | 24.79 | 24.95 | 23.97 | 24.11 | 124,514 | -0.53(-2.15%) |
Oct 13, 2016 | 24.62 | 26.50 | 24.32 | 24.64 | 155,744 | -0.22(-0.88%) |
Oct 12, 2016 | 25.65 | 26.09 | 24.84 | 24.86 | 173,784 | -0.88(-3.42%) |
Oct 11, 2016 | 25.77 | 26.18 | 25.55 | 25.74 | 144,615 | -0.21(-0.81%) |
Oct 10, 2016 | 25.98 | 26.35 | 25.82 | 25.95 | 132,624 | +0.15(+0.58%) |
Oct 07, 2016 | 26.06 | 26.17 | 25.70 | 25.80 | 94,300 | -0.16(-0.62%) |
Oct 06, 2016 | 26.17 | 26.17 | 25.61 | 25.96 | 148,075 | -0.37(-1.41%) |
Oct 05, 2016 | 26.47 | 26.70 | 26.19 | 26.33 | 125,132 | -0.14(-0.53%) |
Oct 04, 2016 | 26.52 | 26.74 | 25.95 | 26.47 | 257,126 | -0.10(-0.38%) |
Oct 03, 2016 | 26.60 | 26.60 | 25.56 | 26.57 | 253,426 | -0.04(-0.15%) |
Sep 30, 2016 | 25.82 | 26.87 | 25.71 | 26.61 | 217,165 | +0.91(+3.54%) |
Sep 29, 2016 | 26.39 | 26.50 | 25.60 | 25.70 | 182,176 | -0.76(-2.87%) |
Sep 28, 2016 | 26.49 | 26.71 | 25.99 | 26.46 | 267,781 | +0.02(+0.08%) |
Sep 27, 2016 | 26.20 | 26.51 | 25.86 | 26.44 | 193,136 | +0.29(+1.11%) |
Sep 26, 2016 | 26.30 | 26.35 | 26.02 | 26.15 | 154,048 | -0.24(-0.91%) |
Sep 23, 2016 | 26.82 | 26.85 | 26.32 | 26.39 | 157,041 | -0.21(-0.79%) |
Sep 22, 2016 | 26.97 | 26.97 | 26.29 | 26.60 | 309,713 | -0.21(-0.78%) |
Sep 21, 2016 | 26.76 | 27.06 | 26.26 | 26.81 | 345,996 | +0.06(+0.22%) |
Sep 20, 2016 | 26.00 | 27.41 | 26.00 | 26.75 | 509,712 | +1.10(+4.29%) |
Sep 19, 2016 | 24.89 | 25.70 | 24.89 | 25.65 | 338,515 | +0.82(+3.30%) |
Sep 16, 2016 | 24.40 | 24.95 | 24.12 | 24.83 | 801,182 | +0.39(+1.60%) |
Sep 15, 2016 | 24.18 | 24.50 | 23.78 | 24.44 | 237,673 | +0.20(+0.83%) |
Sep 14, 2016 | 23.19 | 24.48 | 22.99 | 24.24 | 313,502 | +1.07(+4.62%) |
Sep 13, 2016 | 22.43 | 23.25 | 22.09 | 23.17 | 357,162 | +0.46(+2.03%) |
Sep 12, 2016 | 22.13 | 22.78 | 21.99 | 22.71 | 175,500 | +0.60(+2.71%) |
Sep 09, 2016 | 23.06 | 23.35 | 21.76 | 22.11 | 234,389 | -1.22(-5.23%) |
Sep 08, 2016 | 22.87 | 23.36 | 22.70 | 23.33 | 212,574 | +0.39(+1.70%) |
Sep 07, 2016 | 22.49 | 22.99 | 22.49 | 22.94 | 132,626 | +0.42(+1.87%) |
Sep 06, 2016 | 22.16 | 23.08 | 22.09 | 22.52 | 250,712 | +0.48(+2.18%) |
Sep 02, 2016 | 22.20 | 22.04 | 22.04 | 22.04 | 111,400 | +0.02(+0.09%) |