Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.70 | 33.90 | 32.85 | 33.20 | 704,499 | -0.50(-1.48%) |
Nov 29, 2016 | 33.05 | 33.95 | 33.05 | 33.70 | 752,344 | +0.85(+2.59%) |
Nov 28, 2016 | 33.80 | 34.05 | 32.65 | 32.85 | 1,008,074 | -1.30(-3.81%) |
Nov 25, 2016 | 33.65 | 34.42 | 32.95 | 34.15 | 586,424 | +1.00(+3.02%) |
Nov 23, 2016 | 33.15 | 33.15 | 33.15 | 0 | +2.10(+6.76%) | |
Nov 22, 2016 | 31.70 | 31.95 | 30.65 | 31.05 | 722,270 | -0.60(-1.90%) |
Nov 21, 2016 | 31.20 | 31.95 | 30.85 | 31.65 | 855,938 | +0.40(+1.28%) |
Nov 18, 2016 | 32.90 | 32.90 | 30.50 | 31.25 | 1,604,457 | -1.35(-4.14%) |
Nov 17, 2016 | 31.55 | 32.60 | 31.40 | 32.60 | 1,189,307 | +1.35(+4.32%) |
Nov 16, 2016 | 31.95 | 32.45 | 31.20 | 31.25 | 771,249 | -0.70(-2.19%) |
Nov 15, 2016 | 31.50 | 32.10 | 30.95 | 31.95 | 850,437 | +0.45(+1.43%) |
Nov 14, 2016 | 31.00 | 31.85 | 30.75 | 31.50 | 1,194,881 | +0.85(+2.77%) |
Nov 11, 2016 | 29.80 | 30.76 | 29.35 | 30.65 | 1,227,131 | +0.85(+2.85%) |
Nov 10, 2016 | 29.75 | 30.45 | 28.95 | 29.80 | 1,207,602 | +0.10(+0.34%) |
Nov 09, 2016 | 28.75 | 30.05 | 28.35 | 29.70 | 1,877,225 | +1.70(+6.07%) |
Nov 08, 2016 | 26.85 | 28.15 | 26.50 | 28.00 | 1,284,054 | +1.00(+3.70%) |
Nov 07, 2016 | 25.90 | 27.20 | 25.35 | 27.00 | 1,435,574 | +1.80(+7.14%) |
Nov 04, 2016 | 23.80 | 26.10 | 23.80 | 25.20 | 1,325,915 | +1.40(+5.88%) |
Nov 03, 2016 | 27.00 | 27.25 | 23.80 | 23.80 | 1,351,307 | -2.05(-7.93%) |
Nov 02, 2016 | 26.05 | 26.55 | 25.45 | 25.85 | 741,321 | -0.20(-0.77%) |
Nov 01, 2016 | 25.70 | 26.15 | 24.95 | 26.05 | 716,922 | +0.35(+1.36%) |
Oct 31, 2016 | 25.85 | 26.45 | 25.55 | 25.70 | 625,759 | -0.20(-0.77%) |
Oct 28, 2016 | 25.90 | 26.10 | 25.00 | 25.90 | 806,399 | -0.10(-0.38%) |
Oct 27, 2016 | 26.20 | 26.80 | 26.00 | 26.00 | 891,341 | +0.30(+1.17%) |
Oct 26, 2016 | 26.30 | 26.65 | 25.05 | 25.70 | 555,348 | -0.65(-2.47%) |
Oct 25, 2016 | 26.15 | 26.60 | 25.25 | 26.35 | 483,201 | +0.05(+0.19%) |
Oct 24, 2016 | 26.20 | 26.70 | 25.75 | 26.30 | 566,000 | +0.30(+1.15%) |
Oct 21, 2016 | 25.25 | 26.10 | 25.00 | 26.00 | 362,389 | +0.70(+2.77%) |
Oct 20, 2016 | 24.80 | 25.55 | 24.75 | 25.30 | 511,753 | +0.35(+1.40%) |
Oct 19, 2016 | 24.50 | 25.05 | 24.10 | 24.95 | 674,359 | +0.40(+1.63%) |
Oct 18, 2016 | 24.30 | 24.65 | 24.15 | 24.55 | 434,678 | +0.50(+2.08%) |
Oct 17, 2016 | 23.55 | 24.25 | 23.34 | 24.05 | 464,798 | +0.49(+2.08%) |
Oct 14, 2016 | 24.52 | 24.71 | 23.56 | 23.56 | 406,406 | -0.90(-3.68%) |
Oct 13, 2016 | 22.85 | 24.54 | 22.81 | 24.46 | 582,990 | +1.27(+5.48%) |
Oct 12, 2016 | 23.36 | 24.21 | 23.10 | 23.19 | 533,845 | -0.10(-0.43%) |
Oct 11, 2016 | 23.91 | 24.06 | 23.23 | 23.29 | 792,343 | -0.88(-3.64%) |
Oct 10, 2016 | 23.65 | 24.39 | 23.35 | 24.17 | 400,047 | +0.71(+3.03%) |
Oct 07, 2016 | 24.34 | 24.44 | 23.20 | 23.46 | 907,721 | -0.93(-3.81%) |
Oct 06, 2016 | 25.07 | 25.17 | 24.27 | 24.39 | 517,858 | -0.90(-3.56%) |
Oct 05, 2016 | 24.62 | 25.46 | 24.46 | 25.29 | 325,998 | +0.61(+2.47%) |
Oct 04, 2016 | 24.75 | 25.07 | 24.48 | 24.68 | 275,936 | -0.06(-0.24%) |
Oct 03, 2016 | 24.56 | 24.76 | 24.05 | 24.74 | 299,232 | +0.23(+0.94%) |
Sep 30, 2016 | 23.95 | 24.57 | 23.38 | 24.51 | 429,423 | +0.46(+1.91%) |
Sep 29, 2016 | 24.86 | 24.88 | 24.00 | 24.05 | 665,903 | -0.79(-3.18%) |
Sep 28, 2016 | 24.62 | 25.02 | 24.46 | 24.84 | 505,799 | +0.22(+0.89%) |
Sep 27, 2016 | 24.15 | 24.66 | 23.98 | 24.62 | 330,304 | +0.55(+2.29%) |
Sep 26, 2016 | 24.18 | 24.49 | 23.98 | 24.07 | 344,248 | -0.17(-0.70%) |
Sep 23, 2016 | 24.15 | 24.56 | 23.97 | 24.24 | 377,866 | +0.08(+0.33%) |
Sep 22, 2016 | 24.20 | 24.57 | 23.73 | 24.16 | 388,005 | +0.10(+0.42%) |
Sep 21, 2016 | 24.35 | 24.86 | 23.43 | 24.06 | 619,513 | -0.60(-2.43%) |
Sep 20, 2016 | 25.03 | 25.18 | 24.57 | 24.66 | 567,532 | -0.13(-0.52%) |
Sep 19, 2016 | 24.74 | 25.17 | 24.58 | 24.79 | 434,021 | +0.16(+0.65%) |
Sep 16, 2016 | 24.82 | 25.09 | 24.42 | 24.63 | 1,063,070 | -0.27(-1.08%) |
Sep 15, 2016 | 24.09 | 24.98 | 23.94 | 24.90 | 687,835 | +0.93(+3.88%) |
Sep 14, 2016 | 23.53 | 24.14 | 23.33 | 23.97 | 467,562 | +0.62(+2.66%) |
Sep 13, 2016 | 23.01 | 23.51 | 22.61 | 23.35 | 509,607 | +0.14(+0.60%) |
Sep 12, 2016 | 22.32 | 23.23 | 22.30 | 23.21 | 930,952 | +0.80(+3.57%) |
Sep 09, 2016 | 23.01 | 23.20 | 22.39 | 22.41 | 909,890 | -0.71(-3.07%) |
Sep 08, 2016 | 23.81 | 23.81 | 22.82 | 23.12 | 1,233,762 | -0.65(-2.73%) |
Sep 07, 2016 | 24.29 | 24.76 | 23.58 | 23.77 | 944,484 | -0.41(-1.70%) |
Sep 06, 2016 | 23.80 | 24.58 | 23.57 | 24.18 | 481,799 | +0.52(+2.20%) |
Sep 02, 2016 | 23.85 | 23.66 | 23.66 | 23.66 | 456,000 | -0.05(-0.21%) |