Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.60 | 28.80 | 26.76 | 26.76 | 540,991 | -1.54(-5.44%) |
Nov 29, 2016 | 28.09 | 28.77 | 28.01 | 28.30 | 472,888 | -0.01(-0.04%) |
Nov 28, 2016 | 29.93 | 29.93 | 28.22 | 28.31 | 387,993 | -1.83(-6.07%) |
Nov 25, 2016 | 29.62 | 30.14 | 29.01 | 30.14 | 233,768 | +0.60(+2.03%) |
Nov 23, 2016 | 29.54 | 29.54 | 29.54 | 0 | +0.73(+2.53%) | |
Nov 22, 2016 | 29.42 | 29.62 | 28.51 | 28.81 | 396,684 | -0.62(-2.11%) |
Nov 21, 2016 | 29.46 | 29.80 | 29.22 | 29.43 | 268,832 | +0.01(+0.03%) |
Nov 18, 2016 | 29.85 | 29.89 | 28.87 | 29.42 | 509,614 | -0.44(-1.47%) |
Nov 17, 2016 | 29.47 | 29.73 | 29.22 | 29.86 | 338,227 | +0.39(+1.32%) |
Nov 16, 2016 | 30.20 | 30.87 | 29.40 | 29.47 | 307,713 | -0.93(-3.06%) |
Nov 15, 2016 | 31.42 | 31.42 | 30.01 | 30.40 | 362,683 | -1.00(-3.18%) |
Nov 14, 2016 | 30.91 | 31.98 | 30.55 | 31.40 | 528,036 | +0.50(+1.62%) |
Nov 11, 2016 | 30.26 | 31.20 | 30.03 | 30.90 | 540,897 | +0.30(+0.98%) |
Nov 10, 2016 | 29.09 | 30.70 | 28.89 | 30.60 | 633,507 | +1.70(+5.88%) |
Nov 09, 2016 | 27.76 | 28.36 | 27.15 | 28.90 | 704,988 | +1.10(+3.96%) |
Nov 08, 2016 | 27.42 | 28.70 | 26.50 | 27.80 | 686,188 | +1.44(+5.46%) |
Nov 07, 2016 | 25.66 | 26.36 | 25.38 | 26.36 | 503,220 | +1.04(+4.11%) |
Nov 04, 2016 | 24.74 | 26.22 | 24.70 | 25.32 | 589,284 | +0.72(+2.93%) |
Nov 03, 2016 | 25.48 | 25.69 | 24.47 | 24.60 | 552,649 | -0.83(-3.26%) |
Nov 02, 2016 | 26.91 | 27.16 | 25.38 | 25.43 | 503,311 | -1.70(-6.27%) |
Nov 01, 2016 | 26.74 | 27.21 | 26.38 | 27.13 | 336,147 | +0.41(+1.53%) |
Oct 31, 2016 | 26.92 | 27.00 | 26.33 | 26.72 | 318,610 | -0.18(-0.67%) |
Oct 28, 2016 | 27.26 | 27.38 | 26.69 | 26.90 | 277,793 | -0.57(-2.07%) |
Oct 27, 2016 | 28.02 | 28.26 | 27.38 | 27.47 | 167,434 | -0.30(-1.08%) |
Oct 26, 2016 | 27.64 | 28.07 | 27.50 | 27.77 | 198,792 | -0.08(-0.29%) |
Oct 25, 2016 | 28.33 | 28.45 | 27.66 | 27.85 | 211,572 | -0.44(-1.56%) |
Oct 24, 2016 | 28.18 | 28.68 | 28.05 | 28.29 | 199,667 | +0.15(+0.53%) |
Oct 21, 2016 | 28.27 | 28.34 | 27.80 | 28.14 | 372,698 | -0.25(-0.88%) |
Oct 20, 2016 | 28.35 | 28.54 | 28.18 | 28.39 | 271,504 | -0.12(-0.42%) |
Oct 19, 2016 | 28.77 | 28.85 | 28.11 | 28.51 | 521,036 | -0.19(-0.66%) |
Oct 18, 2016 | 29.14 | 29.37 | 28.68 | 28.70 | 311,595 | +0.06(+0.21%) |
Oct 17, 2016 | 29.28 | 29.34 | 28.19 | 28.64 | 466,183 | -0.60(-2.05%) |
Oct 14, 2016 | 30.39 | 30.80 | 29.21 | 29.24 | 542,272 | -0.95(-3.15%) |
Oct 13, 2016 | 30.60 | 31.06 | 30.16 | 30.19 | 462,764 | -0.81(-2.61%) |
Oct 12, 2016 | 31.75 | 31.84 | 30.99 | 31.00 | 330,250 | -0.85(-2.67%) |
Oct 11, 2016 | 31.95 | 32.26 | 31.76 | 31.85 | 618,394 | -0.23(-0.72%) |
Oct 10, 2016 | 31.47 | 32.32 | 31.42 | 32.08 | 280,971 | +0.89(+2.85%) |
Oct 07, 2016 | 31.84 | 31.84 | 30.62 | 31.19 | 702,667 | -0.71(-2.23%) |
Oct 06, 2016 | 31.86 | 32.07 | 31.00 | 31.90 | 440,273 | -0.33(-1.02%) |
Oct 05, 2016 | 31.59 | 32.80 | 31.37 | 32.23 | 605,943 | +0.68(+2.16%) |
Oct 04, 2016 | 31.79 | 31.99 | 31.10 | 31.55 | 592,460 | -0.07(-0.22%) |
Oct 03, 2016 | 31.54 | 31.72 | 30.55 | 31.62 | 723,564 | +0.09(+0.29%) |
Sep 30, 2016 | 29.93 | 31.80 | 29.39 | 31.53 | 1,384,199 | +3.77(+13.58%) |
Sep 29, 2016 | 29.04 | 29.14 | 27.37 | 27.76 | 573,274 | -1.40(-4.80%) |
Sep 28, 2016 | 28.58 | 29.17 | 28.31 | 29.16 | 576,595 | +0.66(+2.32%) |
Sep 27, 2016 | 28.01 | 28.50 | 27.98 | 28.50 | 234,956 | +0.40(+1.42%) |
Sep 26, 2016 | 28.21 | 28.24 | 27.81 | 28.10 | 237,316 | -0.26(-0.92%) |
Sep 23, 2016 | 28.70 | 28.86 | 28.19 | 28.36 | 319,535 | -0.38(-1.32%) |
Sep 22, 2016 | 28.70 | 28.87 | 28.46 | 28.74 | 374,436 | +0.15(+0.52%) |
Sep 21, 2016 | 28.20 | 28.72 | 27.98 | 28.59 | 838,605 | +0.59(+2.11%) |
Sep 20, 2016 | 27.23 | 28.22 | 26.88 | 28.00 | 555,035 | +1.01(+3.74%) |
Sep 19, 2016 | 27.41 | 27.59 | 26.81 | 26.99 | 383,473 | -0.50(-1.82%) |
Sep 16, 2016 | 27.39 | 27.69 | 26.96 | 27.49 | 1,097,818 | +0.04(+0.15%) |
Sep 15, 2016 | 27.02 | 27.51 | 26.70 | 27.45 | 265,621 | +0.50(+1.86%) |
Sep 14, 2016 | 26.83 | 27.39 | 26.69 | 26.95 | 483,598 | +0.14(+0.52%) |
Sep 13, 2016 | 27.30 | 27.39 | 26.41 | 26.81 | 240,705 | -0.74(-2.69%) |
Sep 12, 2016 | 26.64 | 27.55 | 26.49 | 27.55 | 331,797 | +0.84(+3.14%) |
Sep 09, 2016 | 27.63 | 27.84 | 26.70 | 26.71 | 435,026 | -1.15(-4.13%) |
Sep 08, 2016 | 27.76 | 27.94 | 27.61 | 27.86 | 287,981 | +0.17(+0.61%) |
Sep 07, 2016 | 27.33 | 27.93 | 27.33 | 27.69 | 302,636 | +0.34(+1.24%) |
Sep 06, 2016 | 26.96 | 27.67 | 26.81 | 27.35 | 335,318 | +0.45(+1.67%) |
Sep 02, 2016 | 26.43 | 26.90 | 26.90 | 26.90 | 385,400 | +0.49(+1.86%) |