Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.21 | 31.73 | 29.91 | 31.32 | 14,168 | +1.52(+5.08%) |
Nov 29, 2016 | 29.60 | 30.11 | 29.20 | 29.81 | 6,653 | +0.40(+1.37%) |
Nov 28, 2016 | 29.50 | 29.91 | 28.58 | 29.40 | 12,459 | -0.30(-1.02%) |
Nov 25, 2016 | 30.92 | 30.92 | 29.40 | 29.70 | 6,078 | -0.51(-1.67%) |
Nov 23, 2016 | 30.21 | 30.21 | 30.21 | 0 | +2.02(+7.17%) | |
Nov 22, 2016 | 28.09 | 28.80 | 27.61 | 28.19 | 12,209 | +0.30(+1.09%) |
Nov 21, 2016 | 26.77 | 28.29 | 26.67 | 27.89 | 8,042 | +1.41(+5.34%) |
Nov 18, 2016 | 27.58 | 28.95 | 25.97 | 26.47 | 21,586 | -1.11(-4.03%) |
Nov 17, 2016 | 27.48 | 29.39 | 26.98 | 27.58 | 15,904 | +0.20(+0.74%) |
Nov 16, 2016 | 26.77 | 27.79 | 25.66 | 27.38 | 17,717 | +1.21(+4.63%) |
Nov 15, 2016 | 25.26 | 26.98 | 24.79 | 26.17 | 22,497 | +1.52(+6.15%) |
Nov 14, 2016 | 24.25 | 26.07 | 23.44 | 24.65 | 81,216 | +0.40(+1.67%) |
Nov 11, 2016 | 24.65 | 24.65 | 23.34 | 24.25 | 37,692 | -0.10(-0.41%) |
Nov 10, 2016 | 22.94 | 25.16 | 22.63 | 24.35 | 77,017 | +1.52(+6.64%) |
Nov 09, 2016 | 22.23 | 22.43 | 21.22 | 22.83 | 26,953 | -0.40(-1.74%) |
Nov 08, 2016 | 21.22 | 24.25 | 20.61 | 23.24 | 55,360 | +2.22(+10.58%) |
Nov 07, 2016 | 20.71 | 21.32 | 20.41 | 21.02 | 9,314 | +0.71(+3.48%) |
Nov 04, 2016 | 19.80 | 20.81 | 19.80 | 20.31 | 3,326 | +0.51(+2.55%) |
Nov 03, 2016 | 18.79 | 20.01 | 18.79 | 19.80 | 4,450 | +1.01(+5.38%) |
Nov 02, 2016 | 19.30 | 20.11 | 18.59 | 18.79 | 4,020 | -0.61(-3.12%) |
Nov 01, 2016 | 19.50 | 20.11 | 18.69 | 19.40 | 5,641 | -0.40(-2.04%) |
Oct 31, 2016 | 21.02 | 21.02 | 19.60 | 19.80 | 5,808 | -0.91(-4.39%) |
Oct 28, 2016 | 20.51 | 21.32 | 20.51 | 20.71 | 12,487 | +0.20(+0.99%) |
Oct 27, 2016 | 20.51 | 20.71 | 20.21 | 20.51 | 3,564 | +0.00(+0.00%) |
Oct 26, 2016 | 20.41 | 21.12 | 20.31 | 20.51 | 1,967 | +0.10(+0.49%) |
Oct 25, 2016 | 21.22 | 21.22 | 20.11 | 20.41 | 1,592 | -0.51(-2.42%) |
Oct 24, 2016 | 21.32 | 21.52 | 20.81 | 20.91 | 1,633 | -0.20(-0.96%) |
Oct 21, 2016 | 20.91 | 21.52 | 20.91 | 21.12 | 2,894 | -0.30(-1.42%) |
Oct 20, 2016 | 20.61 | 21.52 | 20.21 | 21.42 | 11,258 | +1.11(+5.47%) |
Oct 19, 2016 | 21.72 | 21.93 | 20.21 | 20.31 | 14,556 | -1.11(-5.19%) |
Oct 18, 2016 | 21.22 | 22.23 | 21.02 | 21.42 | 2,213 | +0.20(+0.95%) |
Oct 17, 2016 | 20.51 | 21.72 | 20.01 | 21.22 | 2,071 | +0.10(+0.48%) |
Oct 14, 2016 | 20.91 | 21.32 | 19.80 | 21.12 | 7,842 | -0.10(-0.48%) |
Oct 13, 2016 | 21.32 | 21.72 | 20.71 | 21.22 | 4,592 | -0.40(-1.87%) |
Oct 12, 2016 | 21.62 | 22.23 | 21.32 | 21.62 | 2,653 | +0.00(+0.00%) |
Oct 11, 2016 | 22.33 | 22.33 | 21.22 | 21.62 | 2,937 | -0.61(-2.73%) |
Oct 10, 2016 | 22.33 | 22.48 | 21.22 | 22.23 | 5,800 | +0.10(+0.46%) |
Oct 07, 2016 | 22.03 | 22.33 | 20.51 | 22.13 | 3,436 | -0.40(-1.79%) |
Oct 06, 2016 | 22.73 | 22.73 | 22.03 | 22.53 | 2,012 | -0.20(-0.89%) |
Oct 05, 2016 | 22.73 | 23.04 | 22.43 | 22.73 | 9,953 | +0.10(+0.45%) |
Oct 04, 2016 | 23.74 | 23.74 | 22.33 | 22.63 | 1,784 | -0.51(-2.18%) |
Oct 03, 2016 | 22.94 | 23.74 | 20.81 | 23.14 | 17,150 | -0.10(-0.43%) |
Sep 30, 2016 | 22.63 | 23.54 | 22.42 | 23.24 | 6,693 | +0.40(+1.77%) |
Sep 29, 2016 | 23.24 | 23.54 | 22.63 | 22.83 | 2,667 | -0.51(-2.16%) |
Sep 28, 2016 | 23.54 | 23.54 | 22.94 | 23.34 | 6,540 | -0.10(-0.43%) |
Sep 27, 2016 | 22.23 | 24.05 | 21.93 | 23.44 | 1,629 | +0.40(+1.75%) |
Sep 26, 2016 | 23.54 | 23.64 | 22.33 | 23.04 | 4,957 | -0.71(-2.98%) |
Sep 23, 2016 | 24.05 | 24.05 | 22.83 | 23.74 | 6,091 | -0.10(-0.42%) |
Sep 22, 2016 | 24.25 | 24.59 | 23.54 | 23.84 | 3,011 | +0.10(+0.43%) |
Sep 21, 2016 | 23.54 | 23.95 | 23.34 | 23.74 | 1,876 | +0.51(+2.17%) |
Sep 20, 2016 | 24.25 | 24.25 | 23.24 | 23.24 | 1,705 | -0.51(-2.13%) |
Sep 19, 2016 | 23.84 | 24.35 | 22.83 | 23.74 | 6,133 | +0.20(+0.86%) |
Sep 16, 2016 | 24.35 | 24.35 | 23.44 | 23.54 | 7,197 | -0.61(-2.51%) |
Sep 15, 2016 | 23.74 | 24.55 | 23.34 | 24.15 | 5,793 | +0.30(+1.27%) |
Sep 14, 2016 | 23.34 | 24.54 | 22.73 | 23.84 | 4,770 | +0.61(+2.61%) |
Sep 13, 2016 | 25.46 | 25.46 | 21.61 | 23.24 | 15,267 | -2.42(-9.45%) |
Sep 12, 2016 | 24.25 | 26.27 | 24.25 | 25.66 | 8,569 | +0.91(+3.67%) |
Sep 09, 2016 | 26.27 | 26.47 | 23.54 | 24.75 | 8,013 | -1.62(-6.13%) |
Sep 08, 2016 | 27.28 | 27.28 | 26.07 | 26.37 | 4,475 | -0.40(-1.51%) |
Sep 07, 2016 | 28.29 | 28.29 | 26.27 | 26.77 | 7,788 | -1.52(-5.36%) |
Sep 06, 2016 | 27.99 | 29.70 | 26.57 | 28.29 | 32,156 | +0.40(+1.45%) |
Sep 02, 2016 | 26.37 | 27.89 | 27.89 | 27.89 | 20,081 | +2.02(+7.81%) |