Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.23 | 30.00 | 28.93 | 29.47 | 517,042 | +0.17(+0.58%) |
Nov 29, 2016 | 29.79 | 29.93 | 29.04 | 29.30 | 548,927 | -0.46(-1.54%) |
Nov 28, 2016 | 29.71 | 30.13 | 29.31 | 29.76 | 574,374 | +0.01(+0.03%) |
Nov 25, 2016 | 28.92 | 30.33 | 28.79 | 29.75 | 445,258 | +0.50(+1.72%) |
Nov 23, 2016 | 29.24 | 29.24 | 29.24 | 0 | +3.64(+14.20%) | |
Nov 22, 2016 | 24.75 | 25.88 | 24.59 | 25.61 | 552,991 | +1.03(+4.17%) |
Nov 21, 2016 | 24.93 | 25.06 | 24.42 | 24.58 | 331,494 | -0.37(-1.48%) |
Nov 18, 2016 | 24.70 | 24.75 | 24.17 | 24.95 | 325,382 | +0.14(+0.58%) |
Nov 17, 2016 | 24.48 | 24.96 | 24.29 | 24.81 | 450,712 | +0.32(+1.32%) |
Nov 16, 2016 | 24.54 | 25.04 | 24.30 | 24.48 | 560,231 | -0.06(-0.26%) |
Nov 15, 2016 | 25.74 | 25.74 | 24.06 | 24.54 | 471,277 | -1.25(-4.85%) |
Nov 14, 2016 | 25.74 | 26.84 | 25.53 | 25.80 | 417,976 | +0.30(+1.16%) |
Nov 11, 2016 | 24.64 | 25.54 | 24.18 | 25.50 | 653,250 | +1.01(+4.12%) |
Nov 10, 2016 | 23.75 | 25.14 | 23.75 | 24.49 | 491,337 | +1.04(+4.45%) |
Nov 09, 2016 | 21.98 | 23.47 | 21.87 | 23.45 | 234,888 | +1.08(+4.83%) |
Nov 08, 2016 | 22.24 | 22.55 | 21.97 | 22.37 | 140,906 | +0.11(+0.49%) |
Nov 07, 2016 | 22.28 | 22.44 | 22.08 | 22.26 | 252,856 | +0.42(+1.94%) |
Nov 04, 2016 | 21.84 | 22.22 | 21.75 | 21.84 | 243,750 | +0.05(+0.25%) |
Nov 03, 2016 | 22.04 | 22.09 | 21.73 | 21.78 | 198,110 | -0.18(-0.82%) |
Nov 02, 2016 | 21.96 | 22.26 | 21.80 | 21.96 | 289,926 | -0.04(-0.16%) |
Nov 01, 2016 | 22.40 | 22.62 | 21.84 | 22.00 | 260,089 | -0.51(-2.28%) |
Oct 31, 2016 | 21.93 | 22.55 | 21.93 | 22.51 | 285,869 | +0.59(+2.71%) |
Oct 28, 2016 | 21.87 | 22.20 | 21.76 | 21.92 | 391,143 | +0.03(+0.12%) |
Oct 27, 2016 | 22.80 | 22.80 | 21.87 | 21.89 | 381,169 | -0.81(-3.57%) |
Oct 26, 2016 | 22.74 | 23.23 | 22.70 | 22.70 | 139,468 | -0.12(-0.51%) |
Oct 25, 2016 | 22.99 | 23.00 | 22.52 | 22.82 | 262,537 | -0.35(-1.52%) |
Oct 24, 2016 | 23.13 | 23.42 | 23.10 | 23.17 | 93,448 | +0.14(+0.59%) |
Oct 21, 2016 | 22.83 | 23.05 | 22.69 | 23.03 | 259,981 | -0.05(-0.19%) |
Oct 20, 2016 | 23.03 | 23.29 | 23.00 | 23.08 | 200,069 | -0.04(-0.19%) |
Oct 19, 2016 | 22.93 | 23.22 | 22.56 | 23.12 | 206,209 | +0.26(+1.14%) |
Oct 18, 2016 | 23.32 | 23.34 | 22.85 | 22.86 | 191,910 | -0.29(-1.24%) |
Oct 17, 2016 | 23.51 | 23.66 | 23.13 | 23.15 | 155,027 | -0.40(-1.68%) |
Oct 14, 2016 | 23.64 | 23.73 | 23.38 | 23.55 | 152,245 | -0.02(-0.08%) |
Oct 13, 2016 | 23.81 | 23.81 | 23.37 | 23.56 | 186,523 | -0.41(-1.73%) |
Oct 12, 2016 | 23.61 | 24.21 | 23.53 | 23.98 | 174,975 | +0.45(+1.91%) |
Oct 11, 2016 | 23.70 | 23.73 | 23.35 | 23.53 | 206,679 | -0.19(-0.80%) |
Oct 10, 2016 | 23.60 | 23.79 | 23.54 | 23.72 | 142,747 | +0.25(+1.07%) |
Oct 07, 2016 | 23.49 | 23.90 | 23.35 | 23.46 | 341,123 | +0.05(+0.19%) |
Oct 06, 2016 | 23.57 | 23.88 | 23.24 | 23.42 | 179,127 | -0.20(-0.84%) |
Oct 05, 2016 | 23.08 | 23.73 | 23.08 | 23.62 | 225,922 | +0.55(+2.38%) |
Oct 04, 2016 | 22.87 | 23.27 | 22.87 | 23.07 | 172,357 | +0.18(+0.79%) |
Oct 03, 2016 | 22.69 | 22.95 | 22.51 | 22.89 | 264,803 | +0.13(+0.55%) |
Sep 30, 2016 | 22.29 | 22.87 | 22.09 | 22.76 | 320,287 | +0.61(+2.76%) |
Sep 29, 2016 | 22.39 | 22.61 | 22.14 | 22.15 | 227,150 | -0.29(-1.28%) |
Sep 28, 2016 | 22.66 | 22.76 | 22.33 | 22.44 | 237,598 | -0.28(-1.23%) |
Sep 27, 2016 | 22.66 | 22.95 | 22.65 | 22.72 | 251,302 | +0.06(+0.28%) |
Sep 26, 2016 | 22.83 | 23.02 | 22.65 | 22.65 | 243,976 | -0.36(-1.56%) |
Sep 23, 2016 | 22.75 | 23.10 | 22.75 | 23.01 | 245,696 | +0.22(+0.99%) |
Sep 22, 2016 | 22.68 | 22.91 | 22.55 | 22.79 | 315,737 | +0.20(+0.88%) |
Sep 21, 2016 | 22.49 | 22.65 | 22.17 | 22.59 | 256,454 | +0.28(+1.25%) |
Sep 20, 2016 | 22.78 | 22.78 | 22.04 | 22.31 | 475,468 | -0.33(-1.47%) |
Sep 19, 2016 | 22.49 | 22.77 | 22.39 | 22.65 | 323,052 | +0.21(+0.92%) |
Sep 16, 2016 | 22.63 | 22.84 | 22.20 | 22.44 | 587,378 | -0.31(-1.35%) |
Sep 15, 2016 | 22.12 | 22.76 | 22.01 | 22.74 | 339,222 | +0.54(+2.43%) |
Sep 14, 2016 | 22.28 | 22.51 | 22.00 | 22.20 | 264,702 | -0.04(-0.16%) |
Sep 13, 2016 | 22.36 | 22.73 | 22.13 | 22.24 | 274,674 | -0.39(-1.71%) |
Sep 12, 2016 | 22.03 | 22.66 | 21.97 | 22.63 | 317,786 | +0.49(+2.23%) |
Sep 09, 2016 | 22.44 | 22.67 | 22.12 | 22.13 | 358,846 | -0.50(-2.22%) |
Sep 08, 2016 | 22.30 | 22.72 | 22.28 | 22.63 | 365,133 | +0.22(+1.00%) |
Sep 07, 2016 | 22.03 | 22.49 | 21.83 | 22.41 | 471,392 | +0.31(+1.42%) |
Sep 06, 2016 | 22.24 | 22.27 | 21.78 | 22.10 | 495,990 | -0.12(-0.53%) |
Sep 02, 2016 | 22.19 | 22.21 | 22.21 | 22.21 | 360,668 | +0.09(+0.41%) |