Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.68 | 28.68 | 27.91 | 28.10 | 100,037 | -0.44(-1.53%) |
Nov 29, 2016 | 29.02 | 29.19 | 28.39 | 28.54 | 70,839 | -0.63(-2.16%) |
Nov 28, 2016 | 29.26 | 29.36 | 28.83 | 29.17 | 135,465 | -0.19(-0.66%) |
Nov 25, 2016 | 28.10 | 29.46 | 27.41 | 29.36 | 107,709 | +0.63(+2.19%) |
Nov 23, 2016 | 28.73 | 28.73 | 28.73 | 0 | +3.68(+14.70%) | |
Nov 22, 2016 | 25.10 | 25.19 | 24.70 | 25.05 | 50,938 | +0.34(+1.37%) |
Nov 21, 2016 | 24.18 | 24.76 | 24.18 | 24.71 | 22,642 | +0.19(+0.79%) |
Nov 18, 2016 | 24.32 | 24.56 | 24.32 | 24.52 | 28,974 | +0.24(+1.00%) |
Nov 17, 2016 | 24.42 | 24.56 | 24.27 | 24.27 | 25,138 | -0.05(-0.20%) |
Nov 16, 2016 | 24.08 | 24.37 | 24.08 | 24.32 | 19,979 | +0.10(+0.40%) |
Nov 15, 2016 | 24.08 | 24.27 | 23.93 | 24.22 | 11,920 | +0.19(+0.81%) |
Nov 14, 2016 | 24.13 | 24.18 | 23.74 | 24.03 | 45,042 | +0.10(+0.40%) |
Nov 11, 2016 | 23.50 | 24.13 | 22.87 | 23.93 | 43,917 | +0.58(+2.49%) |
Nov 10, 2016 | 23.40 | 23.55 | 23.21 | 23.35 | 30,754 | +0.15(+0.63%) |
Nov 09, 2016 | 22.48 | 23.30 | 22.43 | 23.21 | 52,596 | +0.48(+2.13%) |
Nov 08, 2016 | 22.63 | 22.97 | 22.63 | 22.72 | 19,810 | -0.10(-0.42%) |
Nov 07, 2016 | 22.77 | 22.87 | 22.67 | 22.82 | 24,083 | +0.29(+1.29%) |
Nov 04, 2016 | 22.43 | 22.72 | 22.38 | 22.53 | 28,080 | +0.10(+0.43%) |
Nov 03, 2016 | 22.43 | 22.67 | 22.41 | 22.43 | 24,461 | -0.15(-0.64%) |
Nov 02, 2016 | 22.82 | 23.06 | 22.34 | 22.58 | 30,297 | -0.24(-1.06%) |
Nov 01, 2016 | 23.26 | 23.40 | 22.82 | 22.82 | 36,015 | -0.48(-2.08%) |
Oct 31, 2016 | 23.98 | 23.98 | 22.58 | 23.30 | 54,563 | +0.58(+2.56%) |
Oct 28, 2016 | 23.35 | 23.35 | 22.38 | 22.72 | 24,046 | +0.24(+1.08%) |
Oct 27, 2016 | 21.12 | 22.67 | 21.12 | 22.48 | 36,028 | -0.39(-1.69%) |
Oct 26, 2016 | 23.45 | 23.45 | 22.87 | 22.87 | 21,981 | -0.58(-2.48%) |
Oct 25, 2016 | 23.50 | 23.98 | 23.06 | 23.45 | 41,060 | +0.05(+0.21%) |
Oct 24, 2016 | 22.82 | 23.74 | 22.77 | 23.40 | 40,190 | +0.58(+2.55%) |
Oct 21, 2016 | 22.53 | 22.92 | 22.38 | 22.82 | 21,430 | +0.05(+0.21%) |
Oct 20, 2016 | 22.63 | 22.92 | 22.12 | 22.77 | 29,166 | +0.10(+0.43%) |
Oct 19, 2016 | 22.48 | 22.82 | 22.48 | 22.67 | 23,348 | +0.24(+1.08%) |
Oct 18, 2016 | 22.58 | 22.77 | 22.19 | 22.43 | 11,519 | +0.00(+0.00%) |
Oct 17, 2016 | 22.24 | 22.48 | 21.75 | 22.43 | 19,263 | +0.07(+0.30%) |
Oct 14, 2016 | 22.04 | 22.43 | 22.04 | 22.36 | 21,778 | +0.09(+0.39%) |
Oct 13, 2016 | 22.38 | 22.38 | 22.14 | 22.28 | 37,548 | -0.12(-0.52%) |
Oct 12, 2016 | 22.59 | 22.59 | 21.99 | 22.39 | 33,461 | +0.00(+0.00%) |
Oct 11, 2016 | 22.53 | 22.53 | 22.19 | 22.39 | 39,304 | -0.16(-0.69%) |
Oct 10, 2016 | 22.16 | 22.65 | 22.09 | 22.55 | 20,054 | +0.35(+1.57%) |
Oct 07, 2016 | 22.04 | 22.30 | 21.82 | 22.20 | 125,341 | +0.15(+0.66%) |
Oct 06, 2016 | 22.32 | 22.38 | 21.95 | 22.05 | 37,106 | -0.26(-1.17%) |
Oct 05, 2016 | 21.97 | 22.54 | 21.95 | 22.32 | 49,736 | +0.42(+1.90%) |
Oct 04, 2016 | 21.72 | 22.17 | 21.53 | 21.90 | 37,119 | +0.24(+1.12%) |
Oct 03, 2016 | 21.51 | 21.94 | 21.50 | 21.66 | 17,071 | -0.03(-0.13%) |
Sep 30, 2016 | 21.54 | 21.86 | 21.53 | 21.69 | 34,475 | +0.11(+0.49%) |
Sep 29, 2016 | 21.52 | 21.70 | 21.40 | 21.58 | 30,761 | -0.10(-0.45%) |
Sep 28, 2016 | 21.87 | 21.96 | 21.34 | 21.68 | 67,169 | -0.23(-1.06%) |
Sep 27, 2016 | 21.69 | 22.03 | 21.54 | 21.91 | 28,550 | +0.28(+1.30%) |
Sep 26, 2016 | 21.67 | 21.74 | 21.38 | 21.63 | 26,319 | -0.15(-0.70%) |
Sep 23, 2016 | 21.69 | 21.83 | 21.67 | 21.78 | 27,374 | -0.07(-0.31%) |
Sep 22, 2016 | 21.48 | 21.93 | 21.34 | 21.85 | 57,339 | +0.34(+1.57%) |
Sep 21, 2016 | 20.80 | 21.58 | 20.80 | 21.51 | 55,505 | +0.66(+3.15%) |
Sep 20, 2016 | 20.72 | 20.90 | 20.65 | 20.85 | 51,410 | +0.14(+0.65%) |
Sep 19, 2016 | 20.38 | 20.78 | 20.37 | 20.72 | 83,871 | +0.40(+1.95%) |
Sep 16, 2016 | 20.51 | 20.75 | 20.25 | 20.32 | 43,824 | -0.13(-0.61%) |
Sep 15, 2016 | 20.19 | 21.25 | 20.17 | 20.45 | 66,343 | +0.10(+0.47%) |
Sep 14, 2016 | 20.57 | 20.65 | 20.10 | 20.35 | 130,999 | -0.37(-1.77%) |
Sep 13, 2016 | 21.02 | 21.14 | 20.58 | 20.72 | 34,596 | -0.47(-2.23%) |
Sep 12, 2016 | 20.98 | 21.22 | 20.88 | 21.19 | 18,834 | +0.15(+0.73%) |
Sep 09, 2016 | 21.33 | 21.42 | 21.01 | 21.04 | 26,844 | -0.62(-2.85%) |
Sep 08, 2016 | 21.80 | 21.80 | 21.40 | 21.66 | 27,463 | -0.23(-1.06%) |
Sep 07, 2016 | 21.86 | 21.97 | 21.39 | 21.89 | 32,547 | -0.04(-0.18%) |
Sep 06, 2016 | 22.15 | 22.17 | 21.77 | 21.93 | 34,586 | -0.29(-1.30%) |
Sep 02, 2016 | 22.08 | 22.22 | 22.22 | 22.22 | 20,499 | +0.07(+0.31%) |