Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.78 | 27.79 | 27.54 | 27.65 | 302,505 | +0.23(+0.85%) |
Nov 29, 2016 | 27.41 | 27.87 | 27.37 | 27.42 | 303,214 | +0.04(+0.15%) |
Nov 28, 2016 | 27.93 | 28.07 | 27.28 | 27.37 | 493,980 | -0.81(-2.86%) |
Nov 25, 2016 | 28.05 | 28.19 | 27.87 | 28.18 | 177,402 | +0.13(+0.46%) |
Nov 23, 2016 | 28.05 | 28.05 | 28.05 | 0 | +0.09(+0.32%) | |
Nov 22, 2016 | 27.44 | 28.00 | 27.39 | 27.96 | 617,172 | +0.66(+2.42%) |
Nov 21, 2016 | 27.29 | 27.34 | 26.93 | 27.30 | 388,099 | +0.09(+0.33%) |
Nov 18, 2016 | 26.73 | 27.33 | 26.71 | 27.21 | 785,820 | +0.44(+1.66%) |
Nov 17, 2016 | 26.92 | 27.20 | 26.75 | 26.77 | 926,355 | +0.10(+0.36%) |
Nov 16, 2016 | 26.83 | 27.04 | 25.97 | 26.67 | 609,081 | -0.31(-1.16%) |
Nov 15, 2016 | 26.51 | 27.08 | 26.17 | 26.99 | 462,504 | +0.27(+1.00%) |
Nov 14, 2016 | 26.27 | 27.01 | 26.00 | 26.72 | 638,339 | +0.82(+3.17%) |
Nov 11, 2016 | 24.90 | 25.94 | 24.89 | 25.90 | 956,216 | +0.93(+3.71%) |
Nov 10, 2016 | 24.78 | 25.71 | 24.49 | 24.97 | 987,553 | +0.57(+2.35%) |
Nov 09, 2016 | 22.82 | 24.58 | 22.70 | 24.40 | 579,472 | +1.48(+6.43%) |
Nov 08, 2016 | 22.93 | 23.08 | 22.51 | 22.93 | 317,179 | -0.07(-0.32%) |
Nov 07, 2016 | 22.65 | 23.04 | 22.55 | 23.00 | 275,104 | +0.77(+3.44%) |
Nov 04, 2016 | 22.18 | 22.49 | 22.01 | 22.23 | 299,438 | +0.06(+0.29%) |
Nov 03, 2016 | 22.30 | 22.44 | 22.15 | 22.17 | 252,454 | -0.01(-0.04%) |
Nov 02, 2016 | 22.48 | 22.51 | 22.12 | 22.18 | 291,192 | -0.41(-1.82%) |
Nov 01, 2016 | 22.90 | 22.92 | 22.39 | 22.59 | 240,751 | -0.19(-0.85%) |
Oct 31, 2016 | 22.60 | 22.84 | 22.49 | 22.78 | 417,366 | +0.23(+1.00%) |
Oct 28, 2016 | 22.81 | 22.81 | 22.45 | 22.55 | 161,294 | -0.19(-0.85%) |
Oct 27, 2016 | 22.73 | 22.86 | 22.60 | 22.75 | 306,577 | +0.19(+0.86%) |
Oct 26, 2016 | 22.60 | 22.78 | 22.47 | 22.55 | 165,319 | -0.10(-0.46%) |
Oct 25, 2016 | 22.93 | 22.93 | 22.52 | 22.66 | 190,732 | -0.23(-1.02%) |
Oct 24, 2016 | 22.90 | 23.09 | 22.82 | 22.89 | 405,336 | +0.19(+0.85%) |
Oct 21, 2016 | 22.19 | 22.87 | 22.19 | 22.70 | 247,879 | +0.04(+0.18%) |
Oct 20, 2016 | 22.76 | 22.89 | 22.59 | 22.66 | 274,791 | -0.01(-0.04%) |
Oct 19, 2016 | 22.51 | 22.74 | 22.45 | 22.67 | 543,716 | +0.27(+1.19%) |
Oct 18, 2016 | 22.65 | 22.65 | 22.35 | 22.40 | 299,742 | +0.02(+0.11%) |
Oct 17, 2016 | 22.50 | 22.62 | 22.34 | 22.38 | 219,783 | -0.15(-0.68%) |
Oct 14, 2016 | 22.49 | 22.64 | 22.38 | 22.53 | 312,285 | +0.27(+1.19%) |
Oct 13, 2016 | 22.60 | 22.72 | 22.15 | 22.26 | 318,874 | -0.56(-2.44%) |
Oct 12, 2016 | 22.84 | 23.01 | 22.76 | 22.82 | 222,139 | +0.02(+0.07%) |
Oct 11, 2016 | 22.99 | 23.13 | 22.72 | 22.80 | 239,993 | -0.23(-0.98%) |
Oct 10, 2016 | 22.98 | 23.21 | 22.98 | 23.03 | 176,386 | +0.16(+0.71%) |
Oct 07, 2016 | 22.97 | 22.97 | 22.59 | 22.87 | 420,600 | -0.14(-0.60%) |
Oct 06, 2016 | 23.08 | 23.13 | 22.96 | 23.01 | 315,606 | -0.03(-0.14%) |
Oct 05, 2016 | 22.81 | 23.19 | 22.78 | 23.04 | 377,353 | +0.30(+1.30%) |
Oct 04, 2016 | 22.71 | 22.93 | 22.56 | 22.74 | 326,256 | +0.14(+0.64%) |
Oct 03, 2016 | 22.69 | 22.84 | 22.53 | 22.60 | 316,016 | -0.23(-1.02%) |
Sep 30, 2016 | 22.69 | 23.01 | 22.57 | 22.83 | 481,372 | +0.22(+0.96%) |
Sep 29, 2016 | 22.98 | 23.10 | 22.59 | 22.61 | 288,296 | -0.27(-1.19%) |
Sep 28, 2016 | 22.82 | 22.92 | 22.65 | 22.89 | 315,385 | +0.20(+0.88%) |
Sep 27, 2016 | 22.48 | 22.71 | 22.44 | 22.69 | 605,783 | +0.09(+0.39%) |
Sep 26, 2016 | 22.97 | 22.97 | 22.58 | 22.60 | 332,747 | -0.51(-2.22%) |
Sep 23, 2016 | 23.21 | 23.33 | 23.07 | 23.11 | 327,853 | -0.14(-0.59%) |
Sep 22, 2016 | 23.18 | 23.31 | 23.17 | 23.25 | 462,408 | +0.10(+0.41%) |
Sep 21, 2016 | 23.13 | 23.23 | 22.91 | 23.15 | 243,965 | +0.14(+0.63%) |
Sep 20, 2016 | 23.11 | 23.19 | 23.00 | 23.01 | 190,748 | +0.01(+0.03%) |
Sep 19, 2016 | 22.93 | 23.14 | 22.88 | 23.00 | 211,412 | +0.19(+0.84%) |
Sep 16, 2016 | 22.86 | 22.92 | 22.55 | 22.81 | 651,620 | -0.05(-0.23%) |
Sep 15, 2016 | 22.66 | 22.89 | 22.59 | 22.86 | 238,476 | +0.22(+0.97%) |
Sep 14, 2016 | 23.00 | 23.06 | 22.61 | 22.64 | 269,657 | -0.33(-1.43%) |
Sep 13, 2016 | 23.08 | 23.13 | 22.65 | 22.97 | 322,357 | -0.31(-1.34%) |
Sep 12, 2016 | 23.21 | 23.28 | 22.96 | 23.28 | 461,313 | -0.08(-0.34%) |
Sep 09, 2016 | 23.62 | 23.76 | 23.36 | 23.36 | 380,862 | -0.31(-1.32%) |
Sep 08, 2016 | 23.65 | 23.72 | 23.51 | 23.67 | 310,103 | +0.09(+0.37%) |
Sep 07, 2016 | 23.28 | 23.59 | 23.24 | 23.58 | 426,915 | +0.22(+0.96%) |
Sep 06, 2016 | 23.86 | 23.93 | 23.32 | 23.36 | 358,725 | -0.53(-2.21%) |
Sep 02, 2016 | 23.85 | 23.89 | 23.89 | 23.89 | 330,047 | +0.13(+0.54%) |