Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.80 | 28.30 | 27.43 | 28.25 | 195,799 | +0.65(+2.36%) |
Nov 29, 2016 | 28.05 | 28.25 | 27.52 | 27.60 | 157,421 | -0.35(-1.25%) |
Nov 28, 2016 | 28.00 | 28.25 | 27.60 | 27.95 | 195,584 | -0.25(-0.89%) |
Nov 25, 2016 | 28.30 | 28.45 | 27.75 | 28.20 | 79,524 | +0.20(+0.71%) |
Nov 23, 2016 | 28.00 | 28.00 | 28.00 | 0 | +0.70(+2.56%) | |
Nov 22, 2016 | 27.40 | 27.40 | 26.50 | 27.30 | 149,778 | +0.00(+0.00%) |
Nov 21, 2016 | 27.35 | 27.55 | 26.65 | 27.30 | 171,271 | -0.15(-0.55%) |
Nov 18, 2016 | 26.85 | 27.73 | 26.50 | 27.45 | 204,199 | +0.75(+2.81%) |
Nov 17, 2016 | 26.15 | 26.85 | 26.20 | 26.70 | 165,351 | +0.55(+2.10%) |
Nov 16, 2016 | 25.70 | 26.25 | 25.35 | 26.15 | 169,450 | +0.35(+1.36%) |
Nov 15, 2016 | 25.20 | 26.05 | 24.85 | 25.80 | 170,789 | +0.55(+2.18%) |
Nov 14, 2016 | 25.85 | 26.20 | 24.98 | 25.25 | 257,360 | -0.25(-0.98%) |
Nov 11, 2016 | 25.00 | 25.80 | 24.70 | 25.50 | 242,269 | +0.60(+2.41%) |
Nov 10, 2016 | 23.95 | 25.15 | 23.75 | 24.90 | 340,513 | +1.35(+5.73%) |
Nov 09, 2016 | 22.40 | 23.75 | 22.25 | 23.55 | 228,968 | +0.95(+4.20%) |
Nov 08, 2016 | 22.50 | 23.20 | 22.10 | 22.60 | 213,458 | -0.05(-0.22%) |
Nov 07, 2016 | 22.70 | 23.10 | 22.45 | 22.65 | 357,684 | +0.45(+2.03%) |
Nov 04, 2016 | 21.05 | 22.55 | 20.90 | 22.20 | 261,070 | +1.30(+6.22%) |
Nov 03, 2016 | 21.45 | 21.90 | 20.75 | 20.90 | 264,569 | -0.30(-1.42%) |
Nov 02, 2016 | 21.40 | 21.45 | 21.10 | 21.20 | 175,977 | -0.30(-1.40%) |
Nov 01, 2016 | 21.90 | 22.50 | 20.90 | 21.50 | 374,155 | -0.55(-2.49%) |
Oct 31, 2016 | 21.35 | 22.20 | 21.20 | 22.05 | 465,614 | +0.44(+2.04%) |
Oct 28, 2016 | 18.62 | 22.93 | 18.62 | 21.61 | 1,062,992 | +3.46(+19.06%) |
Oct 27, 2016 | 18.62 | 18.72 | 18.10 | 18.15 | 238,873 | -0.41(-2.21%) |
Oct 26, 2016 | 18.88 | 18.99 | 18.41 | 18.56 | 246,718 | -0.47(-2.47%) |
Oct 25, 2016 | 19.19 | 19.38 | 18.92 | 19.03 | 149,059 | -0.17(-0.89%) |
Oct 24, 2016 | 19.36 | 19.47 | 19.15 | 19.20 | 160,793 | +0.14(+0.73%) |
Oct 21, 2016 | 19.10 | 19.26 | 18.66 | 19.06 | 208,397 | -0.23(-1.19%) |
Oct 20, 2016 | 19.19 | 19.50 | 19.19 | 19.29 | 231,261 | +0.01(+0.05%) |
Oct 19, 2016 | 19.48 | 19.51 | 18.89 | 19.28 | 278,885 | -0.26(-1.33%) |
Oct 18, 2016 | 19.66 | 19.82 | 19.47 | 19.54 | 213,435 | +0.11(+0.57%) |
Oct 17, 2016 | 19.68 | 19.79 | 19.10 | 19.43 | 229,305 | -0.30(-1.52%) |
Oct 14, 2016 | 20.24 | 20.36 | 19.65 | 19.73 | 206,188 | -0.47(-2.33%) |
Oct 13, 2016 | 20.10 | 20.40 | 19.81 | 20.20 | 184,739 | -0.20(-0.98%) |
Oct 12, 2016 | 20.21 | 20.66 | 20.00 | 20.40 | 275,893 | +0.28(+1.39%) |
Oct 11, 2016 | 21.36 | 21.43 | 20.00 | 20.12 | 322,906 | -1.51(-6.98%) |
Oct 10, 2016 | 21.42 | 21.98 | 21.40 | 21.63 | 172,552 | +0.39(+1.84%) |
Oct 07, 2016 | 21.50 | 21.50 | 21.05 | 21.24 | 167,955 | -0.19(-0.89%) |
Oct 06, 2016 | 21.73 | 21.73 | 21.13 | 21.43 | 153,902 | -0.41(-1.88%) |
Oct 05, 2016 | 21.62 | 22.28 | 21.50 | 21.84 | 239,194 | +0.25(+1.16%) |
Oct 04, 2016 | 21.63 | 21.78 | 21.19 | 21.59 | 219,174 | +0.04(+0.19%) |
Oct 03, 2016 | 21.51 | 21.65 | 20.97 | 21.55 | 174,739 | -0.14(-0.65%) |
Sep 30, 2016 | 21.34 | 21.90 | 21.06 | 21.69 | 240,753 | +0.44(+2.07%) |
Sep 29, 2016 | 21.75 | 21.80 | 21.18 | 21.25 | 102,102 | -0.56(-2.57%) |
Sep 28, 2016 | 21.39 | 21.92 | 21.37 | 21.81 | 209,861 | +0.40(+1.87%) |
Sep 27, 2016 | 21.68 | 21.73 | 21.29 | 21.41 | 160,451 | -0.18(-0.83%) |
Sep 26, 2016 | 21.79 | 21.79 | 21.36 | 21.59 | 177,931 | -0.26(-1.19%) |
Sep 23, 2016 | 21.25 | 22.25 | 21.00 | 21.85 | 334,341 | +0.75(+3.55%) |
Sep 22, 2016 | 20.97 | 21.18 | 20.97 | 21.10 | 236,337 | +0.19(+0.91%) |
Sep 21, 2016 | 21.24 | 21.33 | 20.72 | 20.91 | 223,986 | -0.14(-0.67%) |
Sep 20, 2016 | 21.74 | 21.93 | 21.04 | 21.05 | 193,377 | -0.53(-2.46%) |
Sep 19, 2016 | 21.75 | 22.25 | 21.34 | 21.58 | 252,780 | -0.12(-0.55%) |
Sep 16, 2016 | 21.06 | 21.79 | 20.71 | 21.70 | 748,321 | +0.65(+3.09%) |
Sep 15, 2016 | 22.77 | 22.83 | 20.62 | 21.05 | 925,607 | -1.75(-7.68%) |
Sep 14, 2016 | 23.02 | 23.15 | 22.68 | 22.80 | 117,006 | -0.25(-1.08%) |
Sep 13, 2016 | 23.77 | 23.90 | 22.75 | 23.05 | 197,044 | -1.02(-4.24%) |
Sep 12, 2016 | 23.27 | 24.12 | 22.99 | 24.07 | 182,341 | +0.60(+2.56%) |
Sep 09, 2016 | 24.86 | 24.86 | 23.44 | 23.47 | 171,679 | -1.65(-6.57%) |
Sep 08, 2016 | 25.12 | 25.64 | 24.60 | 25.12 | 361,165 | +0.05(+0.20%) |
Sep 07, 2016 | 24.23 | 25.50 | 24.21 | 25.07 | 198,964 | +0.74(+3.04%) |
Sep 06, 2016 | 24.54 | 24.54 | 24.07 | 24.33 | 173,817 | -0.16(-0.65%) |
Sep 02, 2016 | 24.13 | 24.49 | 24.49 | 24.49 | 117,500 | +0.49(+2.04%) |