Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.89 | 27.06 | 26.11 | 26.45 | 7,672,252 | -0.44(-1.64%) |
Nov 29, 2016 | 26.71 | 27.00 | 26.16 | 26.89 | 3,190,223 | +0.23(+0.85%) |
Nov 28, 2016 | 27.57 | 27.64 | 26.54 | 26.67 | 4,112,515 | -1.03(-3.74%) |
Nov 25, 2016 | 28.01 | 28.11 | 26.05 | 27.70 | 2,624,525 | -0.32(-1.14%) |
Nov 23, 2016 | 28.02 | 28.02 | 28.02 | 0 | -0.18(-0.63%) | |
Nov 22, 2016 | 27.24 | 28.57 | 27.24 | 28.20 | 6,872,871 | +1.00(+3.67%) |
Nov 21, 2016 | 26.49 | 27.27 | 26.31 | 27.20 | 3,557,100 | +0.63(+2.37%) |
Nov 18, 2016 | 25.53 | 26.92 | 25.43 | 26.57 | 4,337,848 | +1.09(+4.28%) |
Nov 17, 2016 | 25.55 | 25.60 | 25.33 | 25.48 | 2,912,104 | +0.14(+0.56%) |
Nov 16, 2016 | 24.83 | 25.97 | 24.83 | 25.34 | 5,074,933 | +0.36(+1.43%) |
Nov 15, 2016 | 24.36 | 25.07 | 23.99 | 24.98 | 9,209,753 | +0.64(+2.63%) |
Nov 14, 2016 | 25.48 | 25.75 | 24.16 | 24.34 | 5,257,622 | -1.03(-4.08%) |
Nov 11, 2016 | 24.30 | 26.37 | 24.30 | 25.38 | 7,587,541 | +0.92(+3.77%) |
Nov 10, 2016 | 24.70 | 25.19 | 24.32 | 24.46 | 8,583,017 | +0.00(+0.00%) |
Nov 09, 2016 | 24.42 | 25.03 | 24.42 | 24.46 | 9,060,046 | -0.55(-2.22%) |
Nov 08, 2016 | 24.44 | 25.64 | 24.09 | 25.01 | 12,166,993 | -0.11(-0.45%) |
Nov 07, 2016 | 26.22 | 26.96 | 24.79 | 25.12 | 13,661,500 | -0.82(-3.15%) |
Nov 04, 2016 | 25.38 | 26.47 | 25.26 | 25.94 | 10,601,233 | +0.69(+2.72%) |
Nov 03, 2016 | 25.19 | 25.49 | 25.06 | 25.26 | 8,192,801 | +0.24(+0.98%) |
Nov 02, 2016 | 25.77 | 24.64 | 25.01 | 17,045,670 | +0.38(+1.53%) | |
Nov 01, 2016 | 23.06 | 25.52 | 22.58 | 24.64 | 93,244,192 | +1.83(+8.04%) |
Oct 31, 2016 | 23.05 | 23.30 | 22.58 | 22.80 | 4,565,732 | -0.11(-0.49%) |
Oct 28, 2016 | 23.36 | 23.36 | 22.58 | 22.91 | 1,771,972 | -0.44(-1.89%) |
Oct 27, 2016 | 23.35 | 23.49 | 23.20 | 23.36 | 900,569 | +0.08(+0.32%) |
Oct 26, 2016 | 22.82 | 23.41 | 22.65 | 23.28 | 1,634,770 | +0.22(+0.94%) |
Oct 25, 2016 | 23.52 | 24.17 | 23.05 | 23.06 | 1,388,001 | -0.67(-2.81%) |
Oct 24, 2016 | 23.71 | 23.92 | 23.37 | 23.73 | 408,830 | +0.29(+1.24%) |
Oct 21, 2016 | 22.81 | 23.62 | 22.81 | 23.44 | 376,923 | +0.63(+2.76%) |
Oct 20, 2016 | 22.83 | 22.91 | 22.41 | 22.81 | 130,867 | -0.01(-0.04%) |
Oct 19, 2016 | 23.38 | 23.38 | 22.72 | 22.82 | 236,773 | -0.17(-0.74%) |
Oct 18, 2016 | 24.62 | 24.62 | 22.38 | 22.99 | 371,382 | -1.14(-4.72%) |