Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.22 | 31.57 | 29.95 | 30.21 | 253,881 | -1.36(-4.29%) |
Nov 29, 2016 | 31.57 | 31.92 | 31.17 | 31.57 | 195,433 | +0.09(+0.28%) |
Nov 28, 2016 | 31.09 | 31.65 | 31.00 | 31.48 | 199,095 | +0.52(+1.70%) |
Nov 25, 2016 | 29.86 | 30.95 | 29.86 | 30.95 | 77,982 | +1.05(+3.51%) |
Nov 23, 2016 | 29.91 | 29.91 | 29.91 | 0 | -2.27(-7.07%) | |
Nov 22, 2016 | 30.60 | 32.22 | 30.39 | 32.18 | 307,600 | +1.70(+5.57%) |
Nov 21, 2016 | 30.47 | 30.60 | 30.15 | 30.48 | 165,423 | +0.27(+0.90%) |
Nov 18, 2016 | 30.12 | 30.50 | 29.73 | 30.21 | 281,616 | +0.22(+0.73%) |
Nov 17, 2016 | 30.12 | 30.47 | 29.91 | 29.99 | 179,502 | -0.13(-0.44%) |
Nov 16, 2016 | 29.12 | 30.12 | 28.90 | 30.12 | 347,389 | +0.83(+2.84%) |
Nov 15, 2016 | 29.03 | 29.38 | 28.90 | 29.29 | 174,140 | +0.39(+1.36%) |
Nov 14, 2016 | 28.46 | 28.99 | 28.11 | 28.90 | 240,713 | +0.44(+1.54%) |
Nov 11, 2016 | 27.11 | 28.68 | 27.11 | 28.46 | 332,609 | +1.27(+4.66%) |
Nov 10, 2016 | 27.46 | 27.68 | 26.28 | 27.19 | 272,690 | -0.22(-0.80%) |
Nov 09, 2016 | 26.93 | 27.54 | 26.67 | 27.41 | 269,821 | +0.09(+0.32%) |
Nov 08, 2016 | 26.89 | 27.54 | 26.88 | 27.33 | 150,424 | +0.52(+1.96%) |
Nov 07, 2016 | 26.58 | 27.02 | 26.28 | 26.80 | 371,803 | +0.31(+1.15%) |
Nov 04, 2016 | 26.93 | 27.24 | 26.41 | 26.49 | 326,218 | -0.35(-1.30%) |
Nov 03, 2016 | 26.71 | 27.06 | 26.67 | 26.84 | 190,260 | +0.02(+0.07%) |
Nov 02, 2016 | 27.04 | 27.04 | 26.61 | 26.82 | 215,288 | -0.13(-0.48%) |
Nov 01, 2016 | 27.00 | 27.39 | 26.78 | 26.96 | 339,194 | +0.00(+0.00%) |
Oct 31, 2016 | 26.35 | 27.04 | 26.30 | 26.96 | 364,065 | +0.52(+1.97%) |
Oct 28, 2016 | 27.52 | 27.56 | 25.43 | 26.43 | 580,319 | -1.57(-5.59%) |
Oct 27, 2016 | 27.69 | 28.56 | 27.69 | 28.00 | 181,183 | -0.20(-0.71%) |
Oct 26, 2016 | 28.39 | 28.78 | 28.17 | 28.20 | 187,561 | -0.37(-1.28%) |
Oct 25, 2016 | 28.35 | 28.56 | 28.26 | 28.56 | 137,573 | +0.13(+0.46%) |
Oct 24, 2016 | 28.13 | 28.64 | 28.13 | 28.43 | 115,883 | +0.39(+1.40%) |
Oct 21, 2016 | 28.04 | 28.35 | 27.91 | 28.04 | 151,027 | -0.22(-0.77%) |
Oct 20, 2016 | 28.39 | 28.50 | 28.17 | 28.26 | 151,772 | +0.00(+0.00%) |
Oct 19, 2016 | 28.35 | 28.43 | 28.09 | 28.26 | 154,162 | +0.04(+0.15%) |
Oct 18, 2016 | 28.09 | 28.39 | 27.92 | 28.22 | 105,350 | +0.30(+1.06%) |
Oct 17, 2016 | 27.82 | 28.09 | 27.78 | 27.92 | 129,956 | -0.09(-0.31%) |
Oct 14, 2016 | 27.92 | 28.28 | 27.92 | 28.01 | 206,408 | -0.28(-0.98%) |
Oct 13, 2016 | 28.25 | 28.55 | 28.21 | 28.29 | 208,463 | +0.13(+0.46%) |
Oct 12, 2016 | 27.82 | 28.27 | 27.82 | 28.16 | 148,689 | +0.37(+1.31%) |
Oct 11, 2016 | 27.70 | 27.81 | 27.30 | 27.79 | 307,133 | +0.18(+0.66%) |
Oct 10, 2016 | 26.81 | 27.99 | 26.81 | 27.61 | 293,700 | +1.28(+4.85%) |
Oct 07, 2016 | 26.75 | 27.00 | 26.32 | 26.33 | 192,136 | -0.18(-0.69%) |
Oct 06, 2016 | 26.64 | 26.94 | 26.44 | 26.51 | 252,778 | -0.30(-1.13%) |
Oct 05, 2016 | 27.04 | 27.11 | 26.73 | 26.82 | 172,129 | -0.10(-0.39%) |
Oct 04, 2016 | 27.55 | 27.68 | 26.83 | 26.92 | 145,562 | -0.70(-2.52%) |
Oct 03, 2016 | 27.83 | 27.83 | 27.14 | 27.62 | 219,075 | -0.29(-1.03%) |
Sep 30, 2016 | 28.24 | 28.24 | 27.80 | 27.90 | 228,878 | -0.03(-0.12%) |
Sep 29, 2016 | 28.19 | 28.19 | 27.74 | 27.94 | 148,932 | -0.37(-1.32%) |
Sep 28, 2016 | 28.39 | 28.47 | 28.02 | 28.31 | 128,402 | -0.08(-0.28%) |
Sep 27, 2016 | 28.72 | 28.76 | 28.29 | 28.39 | 142,601 | -0.21(-0.73%) |
Sep 26, 2016 | 28.76 | 28.87 | 28.56 | 28.60 | 137,965 | -0.19(-0.66%) |
Sep 23, 2016 | 29.08 | 29.33 | 28.67 | 28.79 | 192,722 | -0.50(-1.69%) |
Sep 22, 2016 | 28.80 | 29.45 | 28.59 | 29.29 | 348,069 | +0.65(+2.28%) |
Sep 21, 2016 | 28.18 | 28.70 | 28.01 | 28.63 | 213,273 | +0.63(+2.27%) |
Sep 20, 2016 | 27.96 | 28.13 | 27.78 | 28.00 | 149,143 | +0.23(+0.85%) |
Sep 19, 2016 | 27.17 | 27.76 | 27.13 | 27.76 | 135,147 | +0.78(+2.90%) |
Sep 16, 2016 | 26.62 | 26.99 | 26.46 | 26.98 | 577,343 | +0.43(+1.64%) |
Sep 15, 2016 | 26.02 | 26.56 | 26.02 | 26.55 | 137,094 | +0.42(+1.60%) |
Sep 14, 2016 | 26.36 | 26.42 | 26.03 | 26.13 | 178,993 | -0.08(-0.30%) |
Sep 13, 2016 | 26.65 | 26.75 | 26.20 | 26.21 | 281,738 | -0.50(-1.89%) |
Sep 12, 2016 | 26.42 | 26.79 | 26.32 | 26.71 | 254,765 | +0.13(+0.49%) |
Sep 09, 2016 | 27.56 | 27.65 | 26.57 | 26.58 | 296,935 | -1.26(-4.53%) |
Sep 08, 2016 | 27.76 | 28.03 | 27.73 | 27.84 | 252,636 | +0.03(+0.12%) |
Sep 07, 2016 | 27.17 | 27.81 | 26.96 | 27.81 | 249,130 | +0.70(+2.60%) |
Sep 06, 2016 | 27.01 | 27.20 | 26.89 | 27.10 | 142,932 | +0.11(+0.42%) |
Sep 02, 2016 | 26.53 | 26.99 | 26.99 | 26.99 | 132,140 | +0.61(+2.31%) |