Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.44 | 34.60 | 31.60 | 32.00 | 3,462,766 | -2.09(-6.13%) |
Nov 29, 2016 | 33.88 | 34.75 | 31.60 | 34.09 | 2,755,882 | +0.75(+2.25%) |
Nov 28, 2016 | 34.49 | 34.51 | 33.00 | 33.34 | 1,319,032 | -0.66(-1.94%) |
Nov 25, 2016 | 34.25 | 34.73 | 33.61 | 34.00 | 530,758 | -0.13(-0.38%) |
Nov 23, 2016 | 34.13 | 34.13 | 34.13 | 0 | +1.02(+3.08%) | |
Nov 22, 2016 | 33.82 | 33.90 | 32.11 | 33.11 | 1,059,221 | -0.55(-1.63%) |
Nov 21, 2016 | 34.94 | 34.96 | 33.11 | 33.66 | 1,298,021 | -1.03(-2.97%) |
Nov 18, 2016 | 31.20 | 34.89 | 31.20 | 34.69 | 1,845,338 | +3.49(+11.19%) |
Nov 17, 2016 | 32.60 | 33.18 | 31.03 | 31.20 | 1,193,728 | -1.58(-4.82%) |
Nov 16, 2016 | 32.50 | 34.00 | 30.99 | 32.78 | 2,074,185 | +0.33(+1.02%) |
Nov 15, 2016 | 28.22 | 32.45 | 28.22 | 32.45 | 2,853,178 | +4.25(+15.07%) |
Nov 14, 2016 | 28.90 | 29.19 | 27.97 | 28.20 | 1,084,712 | -0.07(-0.25%) |
Nov 11, 2016 | 27.22 | 29.19 | 27.09 | 28.27 | 977,459 | +1.02(+3.74%) |
Nov 10, 2016 | 30.20 | 30.50 | 27.27 | 27.25 | 1,693,792 | -1.67(-5.77%) |
Nov 09, 2016 | 26.01 | 30.54 | 25.75 | 28.92 | 2,808,156 | +2.03(+7.55%) |
Nov 08, 2016 | 23.19 | 27.43 | 23.11 | 26.89 | 2,287,510 | +3.52(+15.06%) |
Nov 07, 2016 | 24.88 | 25.05 | 23.24 | 23.37 | 1,439,359 | -0.76(-3.15%) |
Nov 04, 2016 | 23.93 | 25.09 | 23.85 | 24.13 | 1,512,963 | +0.23(+0.96%) |
Nov 03, 2016 | 24.58 | 24.60 | 23.27 | 23.90 | 1,207,169 | -0.65(-2.65%) |
Nov 02, 2016 | 24.10 | 24.75 | 23.82 | 24.55 | 1,490,707 | +0.39(+1.61%) |
Nov 01, 2016 | 24.87 | 25.16 | 23.54 | 24.16 | 1,323,928 | -0.34(-1.39%) |
Oct 31, 2016 | 25.46 | 25.90 | 24.50 | 24.50 | 2,095,236 | -0.34(-1.37%) |
Oct 28, 2016 | 27.41 | 27.78 | 24.50 | 24.84 | 2,358,071 | -2.59(-9.44%) |
Oct 27, 2016 | 29.12 | 29.40 | 26.44 | 27.43 | 2,679,186 | -1.33(-4.62%) |
Oct 26, 2016 | 29.40 | 29.50 | 28.41 | 28.76 | 1,261,526 | -0.39(-1.34%) |
Oct 25, 2016 | 30.30 | 30.88 | 28.57 | 29.15 | 2,473,011 | -0.62(-2.08%) |
Oct 24, 2016 | 30.25 | 31.46 | 29.43 | 29.77 | 2,574,583 | +0.56(+1.92%) |
Oct 21, 2016 | 28.25 | 30.68 | 28.18 | 29.21 | 2,735,231 | +0.71(+2.49%) |
Oct 20, 2016 | 29.70 | 30.73 | 28.39 | 28.50 | 1,768,900 | -1.49(-4.97%) |
Oct 19, 2016 | 30.77 | 31.20 | 29.85 | 29.99 | 1,388,448 | -0.75(-2.44%) |
Oct 18, 2016 | 31.84 | 31.84 | 29.60 | 30.74 | 3,657,423 | +0.09(+0.29%) |
Oct 17, 2016 | 32.00 | 33.13 | 30.30 | 30.65 | 2,608,052 | -2.50(-7.54%) |
Oct 14, 2016 | 34.00 | 34.80 | 33.00 | 33.15 | 2,540,943 | -1.55(-4.47%) |
Oct 13, 2016 | 32.47 | 35.90 | 31.30 | 34.70 | 3,782,086 | +2.20(+6.77%) |
Oct 12, 2016 | 32.28 | 33.79 | 32.08 | 32.50 | 2,268,204 | +0.49(+1.53%) |
Oct 11, 2016 | 34.70 | 35.43 | 31.25 | 32.01 | 4,012,252 | -2.80(-8.04%) |
Oct 10, 2016 | 39.61 | 39.90 | 33.66 | 34.81 | 3,706,494 | -3.34(-8.75%) |
Oct 07, 2016 | 37.44 | 39.16 | 36.21 | 38.15 | 5,268,772 | +1.45(+3.95%) |
Oct 06, 2016 | 35.77 | 37.70 | 35.18 | 36.70 | 5,259,757 | +0.52(+1.44%) |
Oct 05, 2016 | 40.10 | 40.86 | 36.11 | 36.18 | 8,418,546 | -1.91(-5.01%) |
Oct 04, 2016 | 43.10 | 43.40 | 38.00 | 38.09 | 9,871,045 | -6.37(-14.33%) |
Oct 03, 2016 | 38.85 | 46.78 | 37.50 | 44.46 | 28,717,218 | +7.46(+20.16%) |