Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.57 | 27.75 | 27.26 | 27.48 | 332,377 | -0.04(-0.16%) |
Nov 29, 2016 | 27.30 | 27.88 | 27.21 | 27.53 | 139,331 | +0.22(+0.82%) |
Nov 28, 2016 | 28.24 | 28.24 | 27.17 | 27.30 | 221,682 | -0.94(-3.33%) |
Nov 25, 2016 | 27.97 | 28.42 | 27.88 | 28.24 | 92,105 | +0.18(+0.64%) |
Nov 23, 2016 | 28.06 | 28.06 | 28.06 | 0 | +0.36(+1.29%) | |
Nov 22, 2016 | 27.66 | 27.83 | 27.57 | 27.70 | 293,444 | +0.04(+0.16%) |
Nov 21, 2016 | 27.75 | 27.93 | 27.39 | 27.66 | 141,220 | +0.04(+0.16%) |
Nov 18, 2016 | 27.30 | 27.70 | 26.97 | 27.62 | 182,588 | +0.31(+1.15%) |
Nov 17, 2016 | 27.66 | 28.33 | 26.59 | 27.30 | 206,548 | -0.36(-1.29%) |
Nov 16, 2016 | 27.97 | 28.15 | 26.18 | 27.66 | 175,206 | -0.36(-1.28%) |
Nov 15, 2016 | 27.53 | 28.04 | 27.21 | 28.02 | 195,697 | +0.54(+1.95%) |
Nov 14, 2016 | 26.36 | 27.79 | 26.14 | 27.48 | 338,003 | +1.52(+5.86%) |
Nov 11, 2016 | 25.24 | 26.14 | 24.71 | 25.96 | 355,257 | +0.81(+3.20%) |
Nov 10, 2016 | 24.26 | 25.20 | 23.95 | 25.15 | 270,797 | +1.21(+5.05%) |
Nov 09, 2016 | 22.20 | 24.03 | 22.20 | 23.95 | 186,257 | +1.61(+7.21%) |
Nov 08, 2016 | 22.16 | 22.42 | 21.89 | 22.33 | 160,947 | +0.13(+0.60%) |
Nov 07, 2016 | 21.93 | 22.33 | 21.93 | 22.20 | 158,963 | +0.72(+3.36%) |
Nov 04, 2016 | 21.66 | 22.14 | 21.37 | 21.48 | 215,513 | -0.09(-0.41%) |
Nov 03, 2016 | 21.61 | 21.79 | 21.43 | 21.57 | 181,724 | +0.00(+0.00%) |
Nov 02, 2016 | 21.61 | 21.72 | 21.43 | 21.57 | 201,092 | -0.18(-0.82%) |
Nov 01, 2016 | 22.50 | 22.50 | 21.61 | 21.74 | 306,163 | -0.75(-3.35%) |
Oct 31, 2016 | 22.06 | 22.59 | 21.83 | 22.50 | 295,879 | +0.51(+2.32%) |
Oct 28, 2016 | 22.23 | 22.41 | 21.92 | 21.99 | 238,929 | -0.20(-0.90%) |
Oct 27, 2016 | 22.50 | 22.81 | 22.19 | 22.19 | 347,445 | -0.27(-1.19%) |
Oct 26, 2016 | 20.81 | 22.63 | 20.77 | 22.45 | 779,975 | +0.89(+4.12%) |
Oct 25, 2016 | 24.76 | 24.76 | 21.35 | 21.57 | 809,846 | -4.04(-15.77%) |
Oct 24, 2016 | 26.09 | 26.32 | 25.49 | 25.61 | 237,200 | -0.36(-1.37%) |
Oct 21, 2016 | 25.69 | 26.09 | 25.61 | 25.96 | 198,467 | +0.00(+0.00%) |
Oct 20, 2016 | 25.43 | 26.00 | 25.43 | 25.96 | 109,160 | +0.36(+1.39%) |
Oct 19, 2016 | 25.65 | 25.78 | 25.34 | 25.61 | 127,717 | +0.04(+0.17%) |
Oct 18, 2016 | 25.29 | 25.61 | 24.98 | 25.56 | 91,814 | +0.53(+2.13%) |
Oct 17, 2016 | 24.98 | 25.21 | 24.90 | 25.03 | 82,131 | -0.03(-0.11%) |
Oct 14, 2016 | 25.46 | 25.50 | 24.95 | 25.05 | 118,402 | -0.20(-0.81%) |
Oct 13, 2016 | 25.96 | 25.97 | 25.19 | 25.26 | 208,352 | -0.95(-3.62%) |
Oct 12, 2016 | 26.22 | 26.72 | 25.92 | 26.21 | 265,532 | +0.14(+0.54%) |
Oct 11, 2016 | 26.60 | 26.60 | 26.00 | 26.07 | 191,577 | -0.56(-2.10%) |
Oct 10, 2016 | 26.67 | 27.05 | 26.55 | 26.63 | 121,155 | +0.19(+0.70%) |
Oct 07, 2016 | 27.20 | 27.30 | 26.37 | 26.44 | 132,851 | -0.74(-2.71%) |
Oct 06, 2016 | 27.30 | 27.39 | 26.89 | 27.18 | 115,666 | -0.20(-0.75%) |
Oct 05, 2016 | 27.03 | 27.45 | 26.86 | 27.38 | 97,421 | +0.48(+1.78%) |
Oct 04, 2016 | 27.34 | 27.56 | 26.71 | 26.90 | 149,168 | -0.47(-1.72%) |
Oct 03, 2016 | 26.63 | 27.38 | 26.49 | 27.37 | 206,600 | +0.57(+2.12%) |
Sep 30, 2016 | 26.67 | 27.00 | 26.48 | 26.80 | 220,001 | +0.18(+0.67%) |
Sep 29, 2016 | 26.59 | 26.87 | 26.41 | 26.63 | 151,963 | +0.03(+0.10%) |
Sep 28, 2016 | 26.27 | 26.75 | 26.16 | 26.60 | 214,598 | +0.51(+1.97%) |
Sep 27, 2016 | 25.91 | 26.09 | 25.48 | 26.08 | 168,321 | +0.14(+0.55%) |
Sep 26, 2016 | 25.93 | 26.16 | 25.53 | 25.94 | 169,534 | -0.20(-0.78%) |
Sep 23, 2016 | 25.84 | 26.23 | 25.78 | 26.15 | 161,735 | +0.24(+0.93%) |
Sep 22, 2016 | 25.33 | 26.01 | 25.06 | 25.91 | 294,381 | +0.82(+3.25%) |
Sep 21, 2016 | 25.28 | 25.64 | 25.03 | 25.09 | 223,829 | -0.03(-0.11%) |
Sep 20, 2016 | 25.44 | 25.44 | 25.09 | 25.12 | 145,334 | -0.18(-0.70%) |
Sep 19, 2016 | 25.40 | 26.05 | 25.26 | 25.29 | 149,998 | -0.04(-0.14%) |
Sep 16, 2016 | 25.68 | 25.84 | 25.27 | 25.33 | 406,147 | -0.34(-1.31%) |
Sep 15, 2016 | 25.93 | 26.00 | 25.60 | 25.67 | 162,058 | -0.23(-0.89%) |
Sep 14, 2016 | 26.41 | 26.41 | 25.86 | 25.90 | 111,321 | -0.52(-1.98%) |
Sep 13, 2016 | 26.66 | 26.66 | 26.34 | 26.42 | 265,399 | -0.44(-1.65%) |
Sep 12, 2016 | 26.36 | 26.87 | 26.20 | 26.87 | 227,901 | +0.26(+0.97%) |
Sep 09, 2016 | 27.06 | 27.06 | 26.60 | 26.61 | 191,052 | -0.59(-2.19%) |
Sep 08, 2016 | 27.19 | 27.33 | 27.05 | 27.20 | 122,499 | +0.01(+0.03%) |
Sep 07, 2016 | 26.86 | 27.22 | 26.64 | 27.19 | 105,959 | +0.30(+1.12%) |
Sep 06, 2016 | 27.08 | 27.08 | 26.53 | 26.89 | 127,058 | -0.12(-0.43%) |
Sep 02, 2016 | 26.55 | 27.01 | 27.01 | 27.01 | 139,375 | +0.54(+2.05%) |