Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.02 | 22.16 | 21.10 | 21.22 | 1,082,461 | -0.78(-3.55%) |
Nov 29, 2016 | 22.91 | 23.05 | 21.82 | 22.00 | 1,862,991 | -0.40(-1.79%) |
Nov 28, 2016 | 22.88 | 22.88 | 22.12 | 22.40 | 1,059,718 | +0.02(+0.09%) |
Nov 25, 2016 | 22.56 | 22.70 | 22.11 | 22.38 | 531,745 | -0.02(-0.09%) |
Nov 23, 2016 | 22.40 | 22.40 | 22.40 | 0 | +0.92(+4.28%) | |
Nov 22, 2016 | 21.91 | 21.91 | 20.98 | 21.48 | 1,030,113 | -0.31(-1.42%) |
Nov 21, 2016 | 22.06 | 22.26 | 21.59 | 21.79 | 1,036,687 | -0.10(-0.46%) |
Nov 18, 2016 | 22.22 | 22.60 | 21.77 | 21.89 | 904,275 | -0.38(-1.71%) |
Nov 17, 2016 | 22.13 | 22.55 | 21.75 | 22.27 | 1,181,188 | +0.11(+0.50%) |
Nov 16, 2016 | 23.17 | 23.36 | 22.01 | 22.16 | 1,280,702 | -1.11(-4.77%) |
Nov 15, 2016 | 22.91 | 23.42 | 22.14 | 23.27 | 1,211,389 | +0.31(+1.35%) |
Nov 14, 2016 | 22.16 | 23.11 | 22.13 | 22.96 | 1,466,555 | +0.78(+3.52%) |
Nov 11, 2016 | 21.27 | 22.28 | 21.14 | 22.18 | 1,670,248 | +0.63(+2.92%) |
Nov 10, 2016 | 21.93 | 23.03 | 21.45 | 21.55 | 2,383,405 | -0.35(-1.60%) |
Nov 09, 2016 | 22.00 | 22.79 | 21.21 | 21.90 | 3,284,830 | +1.89(+9.45%) |
Nov 08, 2016 | 19.74 | 20.62 | 19.66 | 20.01 | 1,897,846 | -0.25(-1.23%) |
Nov 07, 2016 | 19.44 | 20.80 | 19.20 | 20.26 | 3,682,470 | +0.58(+2.95%) |
Nov 04, 2016 | 20.27 | 21.08 | 19.28 | 19.68 | 3,828,074 | -0.59(-2.91%) |
Nov 03, 2016 | 26.32 | 26.32 | 19.90 | 20.27 | 6,270,366 | -4.47(-18.07%) |
Nov 02, 2016 | 24.64 | 25.08 | 24.22 | 24.74 | 1,795,331 | +0.09(+0.37%) |
Nov 01, 2016 | 23.83 | 24.82 | 23.70 | 24.65 | 1,250,264 | +0.70(+2.92%) |
Oct 31, 2016 | 24.15 | 24.42 | 23.72 | 23.95 | 910,066 | -0.50(-2.04%) |
Oct 28, 2016 | 24.64 | 24.72 | 23.81 | 24.45 | 1,103,869 | -0.33(-1.33%) |
Oct 27, 2016 | 24.82 | 25.16 | 24.62 | 24.78 | 1,029,306 | +0.17(+0.69%) |
Oct 26, 2016 | 25.55 | 25.55 | 24.52 | 24.61 | 1,226,147 | -0.97(-3.79%) |
Oct 25, 2016 | 26.26 | 26.55 | 25.55 | 25.58 | 799,610 | -0.65(-2.48%) |
Oct 24, 2016 | 26.86 | 27.00 | 26.20 | 26.23 | 1,025,890 | -0.51(-1.91%) |
Oct 21, 2016 | 27.00 | 27.26 | 26.26 | 26.74 | 1,041,364 | -0.38(-1.40%) |
Oct 20, 2016 | 27.82 | 28.17 | 26.97 | 27.12 | 1,451,742 | -0.61(-2.20%) |
Oct 19, 2016 | 27.01 | 28.01 | 26.76 | 27.73 | 1,042,660 | +0.84(+3.12%) |
Oct 18, 2016 | 26.77 | 27.14 | 26.61 | 26.89 | 921,193 | +0.36(+1.36%) |
Oct 17, 2016 | 27.14 | 27.50 | 26.51 | 26.53 | 1,485,213 | -0.70(-2.57%) |
Oct 14, 2016 | 28.22 | 28.37 | 27.21 | 27.23 | 1,516,012 | -0.86(-3.06%) |
Oct 13, 2016 | 26.75 | 28.29 | 26.61 | 28.09 | 1,423,342 | +1.11(+4.11%) |
Oct 12, 2016 | 27.37 | 27.73 | 26.88 | 26.98 | 1,119,784 | -0.42(-1.53%) |
Oct 11, 2016 | 27.87 | 28.25 | 27.11 | 27.40 | 658,843 | -0.73(-2.60%) |
Oct 10, 2016 | 27.31 | 28.42 | 27.31 | 28.13 | 620,500 | +1.02(+3.76%) |
Oct 07, 2016 | 27.44 | 27.46 | 26.81 | 27.11 | 637,495 | -0.21(-0.77%) |
Oct 06, 2016 | 27.76 | 27.76 | 26.85 | 27.32 | 918,480 | -0.59(-2.11%) |
Oct 05, 2016 | 27.62 | 28.42 | 27.54 | 27.91 | 973,372 | +0.33(+1.20%) |
Oct 04, 2016 | 27.36 | 27.92 | 27.21 | 27.58 | 1,068,408 | +0.11(+0.40%) |
Oct 03, 2016 | 27.20 | 27.49 | 26.81 | 27.47 | 806,362 | +0.21(+0.77%) |
Sep 30, 2016 | 26.83 | 27.52 | 26.45 | 27.26 | 1,062,268 | +0.62(+2.33%) |
Sep 29, 2016 | 27.59 | 27.70 | 26.51 | 26.64 | 944,026 | -1.10(-3.97%) |
Sep 28, 2016 | 27.81 | 27.91 | 27.13 | 27.74 | 667,715 | -0.04(-0.14%) |
Sep 27, 2016 | 27.39 | 27.96 | 27.20 | 27.78 | 802,609 | +0.36(+1.31%) |
Sep 26, 2016 | 28.95 | 29.02 | 27.40 | 27.42 | 1,223,678 | -1.80(-6.16%) |
Sep 23, 2016 | 27.85 | 29.30 | 27.75 | 29.22 | 1,781,283 | +1.34(+4.81%) |
Sep 22, 2016 | 27.76 | 28.26 | 27.48 | 27.88 | 1,176,277 | +0.15(+0.54%) |
Sep 21, 2016 | 28.14 | 28.33 | 27.05 | 27.73 | 1,303,146 | -0.38(-1.35%) |
Sep 20, 2016 | 28.74 | 28.91 | 27.74 | 28.11 | 1,069,417 | -0.37(-1.30%) |
Sep 19, 2016 | 28.55 | 28.77 | 28.01 | 28.48 | 882,504 | +0.07(+0.25%) |
Sep 16, 2016 | 28.30 | 28.70 | 28.27 | 28.41 | 1,523,552 | +0.02(+0.07%) |
Sep 15, 2016 | 28.28 | 29.03 | 28.00 | 28.39 | 2,305,535 | +0.83(+3.01%) |
Sep 14, 2016 | 27.77 | 28.28 | 27.38 | 27.56 | 2,819,992 | -0.01(-0.04%) |
Sep 13, 2016 | 28.18 | 28.32 | 27.35 | 27.57 | 939,786 | -0.86(-3.02%) |
Sep 12, 2016 | 27.10 | 28.51 | 26.77 | 28.43 | 1,645,660 | +1.16(+4.25%) |
Sep 09, 2016 | 27.10 | 28.04 | 27.10 | 27.27 | 1,726,985 | -0.09(-0.33%) |
Sep 08, 2016 | 26.69 | 27.47 | 26.42 | 27.36 | 977,540 | +0.67(+2.51%) |
Sep 07, 2016 | 26.59 | 26.98 | 26.21 | 26.69 | 886,048 | +0.23(+0.87%) |
Sep 06, 2016 | 26.56 | 27.03 | 26.25 | 26.46 | 892,621 | -0.01(-0.04%) |
Sep 02, 2016 | 26.68 | 26.47 | 26.47 | 26.47 | 1,127,600 | -0.21(-0.79%) |