Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.17 | 32.20 | 30.69 | 31.74 | 205,725 | -0.18(-0.56%) |
Nov 29, 2016 | 31.38 | 32.52 | 30.01 | 31.92 | 184,585 | +0.61(+1.95%) |
Nov 28, 2016 | 32.84 | 32.84 | 31.13 | 31.31 | 159,568 | -1.53(-4.66%) |
Nov 25, 2016 | 32.53 | 32.96 | 32.00 | 32.84 | 102,499 | +0.59(+1.83%) |
Nov 23, 2016 | 32.25 | 32.25 | 32.25 | 0 | +0.83(+2.64%) | |
Nov 22, 2016 | 31.06 | 32.20 | 29.85 | 31.42 | 365,797 | -0.03(-0.10%) |
Nov 21, 2016 | 29.70 | 31.50 | 29.67 | 31.45 | 677,277 | +1.94(+6.57%) |
Nov 18, 2016 | 29.75 | 29.75 | 29.06 | 29.51 | 205,107 | -0.13(-0.44%) |
Nov 17, 2016 | 29.80 | 29.95 | 28.98 | 29.64 | 189,184 | +0.14(+0.47%) |
Nov 16, 2016 | 28.41 | 29.79 | 27.63 | 29.50 | 281,768 | +1.20(+4.24%) |
Nov 15, 2016 | 27.69 | 28.48 | 27.00 | 28.30 | 213,633 | +0.58(+2.09%) |
Nov 14, 2016 | 26.50 | 28.28 | 26.31 | 27.72 | 268,339 | +1.42(+5.40%) |
Nov 11, 2016 | 25.56 | 26.34 | 25.29 | 26.30 | 129,186 | +0.51(+1.98%) |
Nov 10, 2016 | 26.00 | 26.41 | 25.40 | 25.79 | 280,632 | +0.30(+1.18%) |
Nov 09, 2016 | 24.99 | 26.25 | 24.90 | 25.49 | 280,073 | +0.19(+0.75%) |
Nov 08, 2016 | 25.38 | 25.48 | 25.00 | 25.30 | 311,332 | -0.28(-1.09%) |
Nov 07, 2016 | 25.63 | 25.76 | 25.10 | 25.58 | 171,101 | +0.32(+1.27%) |
Nov 04, 2016 | 25.25 | 25.92 | 25.08 | 25.26 | 211,621 | +0.20(+0.80%) |
Nov 03, 2016 | 25.12 | 25.35 | 24.85 | 25.06 | 247,360 | -0.05(-0.20%) |
Nov 02, 2016 | 25.00 | 25.30 | 24.65 | 25.11 | 259,721 | +0.13(+0.52%) |
Nov 01, 2016 | 25.22 | 25.38 | 24.19 | 24.98 | 422,121 | -0.02(-0.08%) |
Oct 31, 2016 | 25.11 | 25.70 | 24.70 | 25.00 | 425,890 | -0.32(-1.26%) |
Oct 28, 2016 | 25.58 | 26.23 | 25.01 | 25.32 | 299,876 | -0.58(-2.24%) |
Oct 27, 2016 | 26.73 | 27.39 | 25.25 | 25.90 | 387,584 | -0.88(-3.29%) |
Oct 26, 2016 | 27.13 | 27.45 | 26.52 | 26.78 | 162,470 | -0.22(-0.81%) |
Oct 25, 2016 | 26.55 | 28.00 | 26.55 | 27.00 | 362,280 | +0.19(+0.71%) |
Oct 24, 2016 | 25.42 | 27.49 | 25.42 | 26.81 | 505,898 | +1.51(+5.97%) |
Oct 21, 2016 | 25.23 | 25.85 | 24.83 | 25.30 | 560,501 | -0.48(-1.86%) |
Oct 20, 2016 | 26.11 | 26.86 | 25.51 | 25.78 | 362,609 | -0.67(-2.53%) |
Oct 19, 2016 | 26.89 | 27.54 | 26.40 | 26.45 | 478,450 | -0.72(-2.65%) |
Oct 18, 2016 | 28.25 | 28.28 | 26.50 | 27.17 | 872,387 | -0.26(-0.95%) |
Oct 17, 2016 | 28.52 | 28.66 | 27.27 | 27.43 | 488,943 | -1.60(-5.51%) |
Oct 14, 2016 | 31.00 | 31.54 | 29.00 | 29.03 | 653,839 | -1.50(-4.91%) |
Oct 13, 2016 | 28.45 | 30.89 | 27.52 | 30.53 | 1,024,630 | +1.28(+4.38%) |
Oct 12, 2016 | 27.56 | 29.96 | 27.56 | 29.25 | 1,203,602 | +1.51(+5.44%) |
Oct 11, 2016 | 27.49 | 28.60 | 25.50 | 27.74 | 1,600,493 | -0.42(-1.49%) |
Oct 10, 2016 | 29.00 | 30.50 | 27.00 | 28.16 | 1,320,450 | -1.53(-5.15%) |
Oct 07, 2016 | 34.00 | 34.75 | 28.88 | 29.69 | 3,127,872 | -3.59(-10.79%) |