Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.35 | 29.66 | 28.27 | 28.60 | 99,771 | -0.44(-1.52%) |
Nov 29, 2016 | 28.59 | 29.64 | 28.59 | 29.04 | 106,666 | +0.56(+1.97%) |
Nov 28, 2016 | 27.98 | 29.03 | 27.77 | 28.48 | 112,954 | +0.22(+0.78%) |
Nov 25, 2016 | 28.14 | 28.35 | 28.10 | 28.26 | 21,858 | +0.04(+0.14%) |
Nov 23, 2016 | 28.22 | 28.22 | 28.22 | 0 | +0.63(+2.28%) | |
Nov 22, 2016 | 27.14 | 27.64 | 26.82 | 27.59 | 50,899 | +0.51(+1.88%) |
Nov 21, 2016 | 26.42 | 27.09 | 25.66 | 27.08 | 111,172 | +0.84(+3.20%) |
Nov 18, 2016 | 25.71 | 26.34 | 25.71 | 26.24 | 111,487 | +0.42(+1.63%) |
Nov 17, 2016 | 25.62 | 25.96 | 25.08 | 25.82 | 130,365 | +0.33(+1.29%) |
Nov 16, 2016 | 24.83 | 26.10 | 24.62 | 25.49 | 135,364 | +0.28(+1.11%) |
Nov 15, 2016 | 25.99 | 26.15 | 25.19 | 25.21 | 63,790 | -1.04(-3.96%) |
Nov 14, 2016 | 25.79 | 27.15 | 25.79 | 26.25 | 95,287 | +0.77(+3.02%) |
Nov 11, 2016 | 25.33 | 25.69 | 25.00 | 25.48 | 114,774 | -0.03(-0.12%) |
Nov 10, 2016 | 24.05 | 25.70 | 23.89 | 25.51 | 109,613 | +1.86(+7.86%) |
Nov 09, 2016 | 22.38 | 24.21 | 22.38 | 23.65 | 92,551 | +1.11(+4.92%) |
Nov 08, 2016 | 22.27 | 22.95 | 22.27 | 22.54 | 59,887 | +0.14(+0.63%) |
Nov 07, 2016 | 22.62 | 22.62 | 21.51 | 22.40 | 106,250 | +0.31(+1.40%) |
Nov 04, 2016 | 20.00 | 22.20 | 20.00 | 22.09 | 116,325 | +3.29(+17.50%) |
Nov 03, 2016 | 19.37 | 19.56 | 18.70 | 18.80 | 63,891 | -0.55(-2.84%) |
Nov 02, 2016 | 19.26 | 19.66 | 19.15 | 19.35 | 91,680 | +0.06(+0.31%) |
Nov 01, 2016 | 19.02 | 19.56 | 18.98 | 19.29 | 62,752 | +0.25(+1.31%) |
Oct 31, 2016 | 19.29 | 19.33 | 18.96 | 19.04 | 43,783 | -0.07(-0.37%) |
Oct 28, 2016 | 19.49 | 20.08 | 19.03 | 19.11 | 31,391 | -0.31(-1.60%) |
Oct 27, 2016 | 19.69 | 19.77 | 19.27 | 19.42 | 33,059 | -0.13(-0.66%) |
Oct 26, 2016 | 19.56 | 20.02 | 19.46 | 19.55 | 47,609 | -0.05(-0.26%) |
Oct 25, 2016 | 20.31 | 20.36 | 19.47 | 19.60 | 39,667 | -0.71(-3.50%) |
Oct 24, 2016 | 20.44 | 20.72 | 20.25 | 20.31 | 32,699 | -0.11(-0.54%) |
Oct 21, 2016 | 20.36 | 20.77 | 20.29 | 20.42 | 39,357 | -0.24(-1.16%) |
Oct 20, 2016 | 20.78 | 21.06 | 20.55 | 20.66 | 53,500 | -0.23(-1.10%) |
Oct 19, 2016 | 20.66 | 21.10 | 20.27 | 20.89 | 29,514 | +0.24(+1.16%) |
Oct 18, 2016 | 21.09 | 21.37 | 20.10 | 20.65 | 70,858 | -0.51(-2.41%) |
Oct 17, 2016 | 21.37 | 21.44 | 21.12 | 21.16 | 45,000 | -0.21(-0.98%) |
Oct 14, 2016 | 20.92 | 21.48 | 20.61 | 21.37 | 49,469 | +0.61(+2.94%) |
Oct 13, 2016 | 21.21 | 21.21 | 20.57 | 20.76 | 55,917 | -0.61(-2.85%) |
Oct 12, 2016 | 21.09 | 21.50 | 20.81 | 21.37 | 71,638 | +0.33(+1.57%) |
Oct 11, 2016 | 21.99 | 21.99 | 21.00 | 21.04 | 58,240 | -0.94(-4.28%) |
Oct 10, 2016 | 21.84 | 22.36 | 21.78 | 21.98 | 73,068 | +0.28(+1.29%) |
Oct 07, 2016 | 21.98 | 21.98 | 21.36 | 21.70 | 58,637 | -0.38(-1.72%) |
Oct 06, 2016 | 22.75 | 22.75 | 21.83 | 22.08 | 51,059 | -0.58(-2.56%) |
Oct 05, 2016 | 22.03 | 22.74 | 22.03 | 22.66 | 42,883 | +0.81(+3.71%) |
Oct 04, 2016 | 22.10 | 22.31 | 21.76 | 21.85 | 41,637 | -0.24(-1.09%) |
Oct 03, 2016 | 22.67 | 22.73 | 21.79 | 22.09 | 46,471 | -0.75(-3.28%) |
Sep 30, 2016 | 21.83 | 22.97 | 21.42 | 22.84 | 110,366 | +1.03(+4.72%) |
Sep 29, 2016 | 22.34 | 22.34 | 21.78 | 21.81 | 26,973 | -0.52(-2.33%) |
Sep 28, 2016 | 22.00 | 22.48 | 21.92 | 22.33 | 71,066 | +0.21(+0.95%) |
Sep 27, 2016 | 22.16 | 22.27 | 21.84 | 22.12 | 70,891 | -0.20(-0.90%) |
Sep 26, 2016 | 22.48 | 22.68 | 22.26 | 22.32 | 66,693 | -0.19(-0.84%) |
Sep 23, 2016 | 23.10 | 23.10 | 22.33 | 22.51 | 78,833 | -0.51(-2.22%) |
Sep 22, 2016 | 22.00 | 23.21 | 21.86 | 23.02 | 74,503 | +1.19(+5.45%) |
Sep 21, 2016 | 21.64 | 21.98 | 21.64 | 21.83 | 85,361 | +0.22(+1.02%) |
Sep 20, 2016 | 21.92 | 22.13 | 21.52 | 21.61 | 86,969 | -0.17(-0.78%) |
Sep 19, 2016 | 21.77 | 21.95 | 21.35 | 21.78 | 148,219 | +0.05(+0.23%) |
Sep 16, 2016 | 21.94 | 22.52 | 21.63 | 21.73 | 108,574 | -0.22(-1.00%) |
Sep 15, 2016 | 21.92 | 22.17 | 21.77 | 21.95 | 43,770 | +0.08(+0.37%) |
Sep 14, 2016 | 21.76 | 22.11 | 21.54 | 21.87 | 37,159 | +0.15(+0.69%) |
Sep 13, 2016 | 21.72 | 21.87 | 21.24 | 21.72 | 147,950 | -0.05(-0.23%) |
Sep 12, 2016 | 22.00 | 22.03 | 21.52 | 21.77 | 118,599 | -0.31(-1.40%) |
Sep 09, 2016 | 22.87 | 23.14 | 22.06 | 22.08 | 94,591 | -1.02(-4.42%) |
Sep 08, 2016 | 23.26 | 23.88 | 22.95 | 23.10 | 91,526 | -0.18(-0.77%) |
Sep 07, 2016 | 23.19 | 23.43 | 23.08 | 23.28 | 50,612 | +0.08(+0.34%) |
Sep 06, 2016 | 24.29 | 24.56 | 23.12 | 23.20 | 48,930 | -1.21(-4.96%) |
Sep 02, 2016 | 23.39 | 24.41 | 24.41 | 24.41 | 58,300 | +1.08(+4.63%) |