Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.83 | 26.83 | 26.01 | 26.06 | 698,815 | -0.56(-2.09%) |
Nov 29, 2016 | 27.14 | 27.25 | 26.45 | 26.62 | 540,112 | -0.42(-1.54%) |
Nov 28, 2016 | 27.21 | 27.21 | 26.76 | 27.04 | 374,157 | -0.17(-0.64%) |
Nov 25, 2016 | 26.83 | 27.39 | 26.55 | 27.21 | 353,030 | +0.49(+1.82%) |
Nov 23, 2016 | 26.72 | 26.72 | 26.72 | 0 | -0.07(-0.26%) | |
Nov 22, 2016 | 26.93 | 26.97 | 26.57 | 26.79 | 773,703 | +0.00(+0.00%) |
Nov 21, 2016 | 26.90 | 27.11 | 26.66 | 26.79 | 480,973 | -0.07(-0.26%) |
Nov 18, 2016 | 26.90 | 27.18 | 26.34 | 26.86 | 539,268 | +0.00(+0.00%) |
Nov 17, 2016 | 27.21 | 27.69 | 26.76 | 26.86 | 745,331 | -0.24(-0.89%) |
Nov 16, 2016 | 26.90 | 27.38 | 26.80 | 27.11 | 544,221 | +0.21(+0.77%) |
Nov 15, 2016 | 26.66 | 27.00 | 26.42 | 26.90 | 496,693 | +0.41(+1.56%) |
Nov 14, 2016 | 27.66 | 28.00 | 26.42 | 26.49 | 1,118,970 | -0.90(-3.27%) |
Nov 11, 2016 | 27.14 | 27.79 | 27.04 | 27.38 | 894,643 | +0.28(+1.02%) |
Nov 10, 2016 | 27.83 | 27.83 | 26.69 | 27.11 | 943,230 | -0.59(-2.11%) |
Nov 09, 2016 | 27.21 | 27.73 | 26.21 | 27.69 | 899,803 | +0.00(+0.00%) |
Nov 08, 2016 | 27.66 | 27.79 | 27.28 | 27.69 | 922,499 | -0.07(-0.25%) |
Nov 07, 2016 | 26.90 | 27.83 | 26.69 | 27.76 | 801,106 | +1.24(+4.68%) |
Nov 04, 2016 | 25.59 | 27.14 | 25.59 | 26.52 | 1,113,461 | +1.10(+4.34%) |
Nov 03, 2016 | 24.11 | 25.93 | 23.73 | 25.42 | 886,181 | +1.21(+4.98%) |
Nov 02, 2016 | 25.07 | 25.42 | 24.01 | 24.21 | 819,128 | -0.83(-3.30%) |
Nov 01, 2016 | 25.35 | 25.45 | 24.84 | 25.04 | 492,689 | -0.38(-1.49%) |
Oct 31, 2016 | 25.59 | 25.59 | 25.21 | 25.42 | 536,463 | +0.01(+0.03%) |
Oct 28, 2016 | 25.72 | 25.72 | 25.15 | 25.41 | 389,641 | -0.19(-0.73%) |
Oct 27, 2016 | 24.98 | 26.19 | 24.61 | 25.60 | 644,691 | +0.76(+3.08%) |
Oct 26, 2016 | 24.97 | 25.26 | 24.65 | 24.83 | 268,349 | -0.13(-0.52%) |
Oct 25, 2016 | 25.27 | 25.27 | 24.93 | 24.96 | 236,579 | -0.30(-1.17%) |
Oct 24, 2016 | 25.20 | 25.34 | 24.87 | 25.26 | 340,698 | +0.26(+1.05%) |
Oct 21, 2016 | 24.43 | 25.02 | 24.21 | 25.00 | 314,919 | +0.35(+1.43%) |
Oct 20, 2016 | 24.52 | 24.70 | 24.38 | 24.65 | 279,021 | +0.12(+0.51%) |
Oct 19, 2016 | 24.50 | 24.69 | 24.34 | 24.52 | 292,796 | +0.10(+0.42%) |
Oct 18, 2016 | 24.29 | 24.55 | 24.17 | 24.42 | 594,758 | +0.34(+1.40%) |
Oct 17, 2016 | 24.16 | 24.27 | 24.02 | 24.08 | 289,747 | -0.06(-0.23%) |
Oct 14, 2016 | 24.07 | 24.25 | 24.03 | 24.14 | 361,674 | +0.07(+0.29%) |
Oct 13, 2016 | 23.95 | 24.23 | 23.72 | 24.07 | 302,895 | +0.12(+0.49%) |
Oct 12, 2016 | 23.67 | 23.96 | 23.63 | 23.95 | 319,042 | +0.23(+0.96%) |
Oct 11, 2016 | 24.34 | 24.34 | 23.70 | 23.72 | 609,170 | -0.67(-2.74%) |
Oct 10, 2016 | 24.05 | 24.50 | 23.91 | 24.39 | 717,687 | +0.51(+2.13%) |
Oct 07, 2016 | 23.74 | 24.02 | 23.58 | 23.88 | 684,828 | +0.10(+0.41%) |
Oct 06, 2016 | 23.94 | 24.02 | 23.72 | 23.79 | 941,754 | -0.15(-0.63%) |
Oct 05, 2016 | 24.23 | 24.35 | 23.90 | 23.94 | 496,418 | -0.39(-1.59%) |
Oct 04, 2016 | 24.80 | 25.00 | 24.07 | 24.32 | 646,788 | -0.54(-2.19%) |
Oct 03, 2016 | 25.33 | 25.54 | 24.67 | 24.87 | 835,390 | -0.49(-1.93%) |
Sep 30, 2016 | 25.57 | 25.78 | 25.32 | 25.36 | 458,058 | -0.19(-0.76%) |
Sep 29, 2016 | 25.73 | 25.73 | 25.46 | 25.55 | 364,428 | -0.18(-0.70%) |
Sep 28, 2016 | 25.56 | 25.84 | 25.51 | 25.73 | 327,067 | +0.17(+0.67%) |
Sep 27, 2016 | 25.44 | 25.57 | 25.31 | 25.56 | 434,118 | +0.19(+0.73%) |
Sep 26, 2016 | 25.53 | 25.61 | 24.40 | 25.37 | 304,349 | -0.21(-0.81%) |
Sep 23, 2016 | 25.37 | 25.80 | 25.16 | 25.58 | 319,691 | +0.12(+0.49%) |
Sep 22, 2016 | 25.22 | 25.47 | 24.76 | 25.45 | 467,329 | +0.49(+1.96%) |
Sep 21, 2016 | 24.76 | 25.00 | 24.45 | 24.96 | 352,021 | +0.22(+0.89%) |
Sep 20, 2016 | 25.38 | 25.38 | 24.70 | 24.74 | 335,535 | -0.44(-1.75%) |
Sep 19, 2016 | 24.80 | 25.27 | 24.65 | 25.18 | 367,285 | +0.49(+1.98%) |
Sep 16, 2016 | 24.56 | 25.22 | 24.27 | 24.69 | 792,386 | +0.14(+0.56%) |
Sep 15, 2016 | 24.33 | 24.70 | 24.21 | 24.56 | 294,304 | +0.27(+1.11%) |
Sep 14, 2016 | 24.28 | 24.54 | 24.20 | 24.29 | 408,755 | -0.05(-0.20%) |
Sep 13, 2016 | 24.72 | 25.14 | 24.17 | 24.34 | 468,136 | -0.61(-2.46%) |
Sep 12, 2016 | 24.49 | 24.96 | 24.25 | 24.95 | 278,597 | +0.41(+1.66%) |
Sep 09, 2016 | 25.10 | 25.25 | 24.54 | 24.54 | 373,190 | -0.74(-2.92%) |
Sep 08, 2016 | 25.23 | 25.38 | 25.15 | 25.28 | 354,759 | +0.04(+0.16%) |
Sep 07, 2016 | 24.86 | 25.26 | 24.86 | 25.24 | 432,780 | +0.32(+1.27%) |
Sep 06, 2016 | 24.91 | 25.02 | 24.82 | 24.92 | 388,661 | +0.01(+0.06%) |
Sep 02, 2016 | 24.45 | 24.91 | 24.91 | 24.91 | 479,660 | +0.64(+2.64%) |