Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.89 | 27.06 | 26.11 | 26.45 | 7,673,736 | -0.44(-1.64%) |
Nov 29, 2016 | 26.71 | 26.99 | 26.15 | 26.89 | 3,190,840 | +0.23(+0.85%) |
Nov 28, 2016 | 27.56 | 27.63 | 26.54 | 26.66 | 4,113,310 | -1.03(-3.74%) |
Nov 25, 2016 | 28.01 | 28.10 | 26.04 | 27.70 | 2,625,033 | -0.32(-1.14%) |
Nov 23, 2016 | 28.02 | 28.02 | 28.02 | 0 | -0.18(-0.63%) | |
Nov 22, 2016 | 27.24 | 28.56 | 27.24 | 28.20 | 6,874,201 | +1.00(+3.67%) |
Nov 21, 2016 | 26.48 | 27.26 | 26.30 | 27.20 | 3,557,788 | +0.63(+2.37%) |
Nov 18, 2016 | 25.52 | 26.92 | 25.42 | 26.57 | 4,338,688 | +1.09(+4.28%) |
Nov 17, 2016 | 25.54 | 25.59 | 25.33 | 25.48 | 2,912,667 | +0.14(+0.56%) |
Nov 16, 2016 | 24.83 | 25.97 | 24.83 | 25.34 | 5,075,915 | +0.36(+1.43%) |
Nov 15, 2016 | 24.36 | 25.06 | 23.98 | 24.98 | 9,211,535 | +0.64(+2.63%) |
Nov 14, 2016 | 25.48 | 25.75 | 24.15 | 24.34 | 5,258,639 | -1.03(-4.08%) |
Nov 11, 2016 | 24.29 | 26.37 | 24.29 | 25.37 | 7,589,010 | +0.92(+3.77%) |
Nov 10, 2016 | 24.70 | 25.19 | 24.31 | 24.45 | 8,584,678 | +0.00(+0.00%) |
Nov 09, 2016 | 24.41 | 25.03 | 24.41 | 24.45 | 9,061,799 | -0.55(-2.22%) |
Nov 08, 2016 | 24.43 | 25.64 | 24.09 | 25.01 | 12,169,347 | -0.11(-0.45%) |
Nov 07, 2016 | 26.21 | 26.95 | 24.78 | 25.12 | 13,664,143 | -0.82(-3.15%) |
Nov 04, 2016 | 25.37 | 26.46 | 25.25 | 25.94 | 10,603,284 | +0.69(+2.72%) |
Nov 03, 2016 | 25.19 | 25.49 | 25.05 | 25.25 | 8,194,386 | +0.24(+0.98%) |
Nov 02, 2016 | 25.77 | 24.63 | 25.01 | 17,048,968 | +0.38(+1.53%) | |
Nov 01, 2016 | 23.05 | 25.52 | 22.57 | 24.63 | 93,262,240 | +1.83(+8.04%) |
Oct 31, 2016 | 23.04 | 23.30 | 22.57 | 22.80 | 4,566,616 | -0.11(-0.49%) |
Oct 28, 2016 | 23.35 | 23.35 | 22.57 | 22.91 | 1,772,315 | -0.44(-1.89%) |
Oct 27, 2016 | 23.34 | 23.48 | 23.19 | 23.35 | 900,744 | +0.08(+0.32%) |
Oct 26, 2016 | 22.82 | 23.41 | 22.65 | 23.28 | 1,635,086 | +0.22(+0.94%) |
Oct 25, 2016 | 23.51 | 24.17 | 23.04 | 23.06 | 1,388,269 | -0.67(-2.81%) |
Oct 24, 2016 | 23.71 | 23.92 | 23.37 | 23.73 | 408,909 | +0.29(+1.24%) |
Oct 21, 2016 | 22.81 | 23.61 | 22.81 | 23.44 | 376,996 | +0.63(+2.76%) |
Oct 20, 2016 | 22.82 | 22.91 | 22.40 | 22.81 | 130,892 | -0.01(-0.04%) |
Oct 19, 2016 | 23.38 | 23.38 | 22.71 | 22.82 | 236,819 | -0.17(-0.74%) |
Oct 18, 2016 | 24.61 | 24.61 | 22.37 | 22.98 | 371,454 | -1.14(-4.72%) |