Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.48 | 25.55 | 23.39 | 23.39 | 210,485 | -1.73(-6.89%) |
Nov 29, 2016 | 24.98 | 25.76 | 24.55 | 25.12 | 96,619 | +0.08(+0.32%) |
Nov 28, 2016 | 26.33 | 26.33 | 24.91 | 25.04 | 86,657 | -1.28(-4.86%) |
Nov 25, 2016 | 26.22 | 26.40 | 25.49 | 26.32 | 55,781 | +0.20(+0.77%) |
Nov 23, 2016 | 26.12 | 26.12 | 26.12 | 0 | +0.66(+2.59%) | |
Nov 22, 2016 | 27.05 | 27.05 | 24.80 | 25.46 | 163,843 | -1.50(-5.56%) |
Nov 21, 2016 | 26.39 | 27.04 | 26.36 | 26.96 | 108,677 | +0.53(+2.01%) |
Nov 18, 2016 | 27.90 | 27.90 | 26.12 | 26.43 | 116,796 | -0.99(-3.61%) |
Nov 17, 2016 | 27.00 | 27.10 | 26.15 | 27.42 | 123,349 | +0.54(+2.01%) |
Nov 16, 2016 | 27.79 | 28.40 | 26.87 | 26.88 | 190,472 | -1.39(-4.92%) |
Nov 15, 2016 | 28.57 | 28.58 | 27.20 | 28.27 | 213,220 | -0.57(-1.98%) |
Nov 14, 2016 | 27.90 | 28.88 | 26.88 | 28.84 | 258,979 | +1.50(+5.49%) |
Nov 11, 2016 | 27.17 | 27.64 | 25.87 | 27.34 | 299,036 | -0.56(-2.01%) |
Nov 10, 2016 | 28.04 | 29.14 | 27.04 | 27.90 | 597,198 | +1.30(+4.89%) |
Nov 09, 2016 | 26.00 | 27.47 | 24.49 | 26.60 | 994,729 | +5.66(+27.03%) |
Nov 08, 2016 | 20.47 | 21.72 | 20.16 | 20.94 | 225,081 | +0.15(+0.72%) |
Nov 07, 2016 | 19.85 | 21.02 | 19.67 | 20.79 | 285,658 | +2.02(+10.76%) |
Nov 04, 2016 | 17.76 | 19.31 | 17.67 | 18.77 | 221,691 | +1.04(+5.87%) |
Nov 03, 2016 | 19.49 | 19.80 | 17.68 | 17.73 | 263,517 | -1.70(-8.75%) |
Nov 02, 2016 | 20.23 | 20.33 | 19.41 | 19.43 | 129,579 | -1.11(-5.40%) |
Nov 01, 2016 | 20.01 | 20.73 | 19.50 | 20.54 | 193,919 | +0.60(+3.01%) |
Oct 31, 2016 | 21.09 | 21.09 | 19.94 | 19.94 | 235,525 | -1.02(-4.87%) |
Oct 28, 2016 | 21.75 | 21.76 | 20.17 | 20.96 | 298,341 | -1.16(-5.24%) |
Oct 27, 2016 | 22.87 | 23.30 | 22.09 | 22.12 | 233,555 | +0.03(+0.14%) |
Oct 26, 2016 | 22.30 | 22.95 | 21.70 | 22.09 | 171,390 | +0.00(+0.00%) |
Oct 25, 2016 | 22.64 | 22.72 | 21.89 | 22.09 | 93,251 | -0.30(-1.34%) |
Oct 24, 2016 | 22.95 | 23.12 | 22.30 | 22.39 | 47,898 | -0.31(-1.37%) |
Oct 21, 2016 | 23.30 | 23.41 | 22.55 | 22.70 | 60,110 | -0.60(-2.58%) |
Oct 20, 2016 | 22.81 | 23.60 | 22.59 | 23.30 | 182,641 | +0.66(+2.92%) |
Oct 19, 2016 | 23.62 | 23.75 | 22.62 | 22.64 | 103,736 | -0.50(-2.16%) |
Oct 18, 2016 | 23.10 | 23.58 | 22.97 | 23.14 | 118,087 | +0.85(+3.81%) |
Oct 17, 2016 | 22.41 | 22.78 | 21.47 | 22.29 | 153,564 | -0.04(-0.18%) |
Oct 14, 2016 | 24.39 | 24.39 | 22.31 | 22.33 | 182,268 | -1.34(-5.66%) |
Oct 13, 2016 | 23.16 | 24.12 | 22.77 | 23.67 | 232,873 | +0.27(+1.15%) |
Oct 12, 2016 | 25.47 | 25.59 | 23.35 | 23.40 | 338,068 | -1.93(-7.62%) |
Oct 11, 2016 | 27.13 | 27.50 | 24.73 | 25.33 | 346,799 | -3.22(-11.28%) |
Oct 10, 2016 | 28.50 | 28.93 | 28.41 | 28.55 | 112,529 | +1.12(+4.08%) |
Oct 07, 2016 | 27.53 | 27.80 | 26.68 | 27.43 | 87,926 | -0.05(-0.18%) |
Oct 06, 2016 | 28.46 | 28.54 | 27.35 | 27.48 | 261,170 | -1.98(-6.72%) |
Oct 05, 2016 | 28.65 | 29.99 | 28.53 | 29.46 | 95,915 | +0.79(+2.76%) |
Oct 04, 2016 | 29.10 | 29.54 | 28.36 | 28.67 | 51,490 | -0.52(-1.78%) |
Oct 03, 2016 | 28.77 | 29.20 | 27.82 | 29.19 | 70,219 | +0.16(+0.55%) |
Sep 30, 2016 | 27.95 | 29.35 | 27.39 | 29.03 | 334,062 | +1.01(+3.60%) |
Sep 29, 2016 | 30.85 | 30.96 | 27.84 | 28.02 | 153,050 | -2.81(-9.11%) |
Sep 28, 2016 | 31.80 | 31.90 | 30.21 | 30.83 | 63,796 | -0.88(-2.78%) |
Sep 27, 2016 | 30.11 | 31.72 | 30.11 | 31.71 | 101,577 | +0.99(+3.22%) |
Sep 26, 2016 | 31.32 | 31.45 | 30.43 | 30.72 | 77,681 | -1.17(-3.66%) |
Sep 23, 2016 | 32.43 | 33.01 | 31.85 | 31.89 | 74,234 | -0.54(-1.67%) |
Sep 22, 2016 | 32.42 | 32.57 | 31.35 | 32.43 | 156,596 | +0.72(+2.27%) |
Sep 21, 2016 | 31.24 | 31.96 | 29.82 | 31.71 | 177,800 | +0.64(+2.06%) |
Sep 20, 2016 | 30.80 | 31.54 | 30.36 | 31.07 | 165,304 | +1.23(+4.10%) |
Sep 19, 2016 | 30.15 | 30.89 | 29.56 | 29.84 | 170,674 | -0.04(-0.12%) |
Sep 16, 2016 | 29.01 | 30.05 | 28.73 | 29.88 | 140,547 | +0.42(+1.43%) |
Sep 15, 2016 | 28.28 | 29.63 | 27.82 | 29.46 | 240,982 | +1.29(+4.58%) |
Sep 14, 2016 | 27.79 | 29.22 | 27.61 | 28.17 | 143,087 | +0.89(+3.26%) |
Sep 13, 2016 | 27.73 | 27.90 | 26.33 | 27.28 | 147,002 | -1.36(-4.75%) |
Sep 12, 2016 | 25.67 | 28.77 | 25.65 | 28.64 | 188,884 | +2.39(+9.10%) |
Sep 09, 2016 | 28.28 | 28.35 | 26.25 | 26.25 | 217,692 | -2.79(-9.60%) |
Sep 08, 2016 | 28.33 | 29.18 | 27.88 | 29.04 | 50,589 | +0.61(+2.14%) |
Sep 07, 2016 | 27.95 | 28.74 | 27.73 | 28.43 | 53,256 | +0.59(+2.12%) |
Sep 06, 2016 | 27.15 | 28.25 | 27.15 | 27.84 | 117,444 | +0.98(+3.65%) |
Sep 02, 2016 | 27.08 | 26.86 | 26.86 | 26.86 | 61,200 | -0.19(-0.70%) |