Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.62 | 26.78 | 26.49 | 26.60 | 110,652 | +0.00(+0.00%) |
Nov 29, 2016 | 27.33 | 27.33 | 26.31 | 26.60 | 147,123 | -0.84(-3.05%) |
Nov 28, 2016 | 28.01 | 28.12 | 27.41 | 27.44 | 149,648 | -0.68(-2.42%) |
Nov 25, 2016 | 28.48 | 28.54 | 27.88 | 28.12 | 76,133 | -0.16(-0.56%) |
Nov 23, 2016 | 28.27 | 28.27 | 28.27 | 0 | +0.03(+0.09%) | |
Nov 22, 2016 | 29.32 | 29.43 | 27.72 | 28.25 | 541,232 | -1.07(-3.66%) |
Nov 21, 2016 | 28.75 | 30.58 | 28.27 | 29.32 | 990,161 | +1.57(+5.66%) |
Nov 18, 2016 | 27.65 | 28.04 | 27.51 | 27.75 | 268,253 | +0.26(+0.95%) |
Nov 17, 2016 | 26.78 | 27.96 | 26.78 | 27.49 | 282,934 | +0.79(+2.94%) |
Nov 16, 2016 | 26.07 | 26.89 | 25.97 | 26.70 | 108,632 | +0.52(+2.00%) |
Nov 15, 2016 | 25.68 | 26.97 | 25.68 | 26.18 | 193,775 | +0.81(+3.20%) |
Nov 14, 2016 | 24.90 | 25.60 | 24.64 | 25.37 | 129,930 | +0.50(+2.00%) |
Nov 11, 2016 | 26.02 | 26.10 | 24.56 | 24.87 | 201,765 | -1.26(-4.81%) |
Nov 10, 2016 | 26.31 | 27.49 | 26.10 | 26.13 | 200,333 | -0.18(-0.70%) |
Nov 09, 2016 | 24.61 | 26.99 | 24.48 | 26.31 | 438,486 | +0.92(+3.61%) |
Nov 08, 2016 | 25.94 | 25.94 | 25.13 | 25.39 | 125,659 | -0.29(-1.12%) |
Nov 07, 2016 | 25.03 | 26.17 | 24.91 | 25.68 | 257,016 | +1.28(+5.26%) |
Nov 04, 2016 | 25.13 | 25.24 | 24.32 | 24.40 | 340,803 | -0.52(-2.10%) |
Nov 03, 2016 | 25.92 | 26.02 | 24.92 | 24.92 | 468,360 | -0.97(-3.74%) |
Nov 02, 2016 | 27.17 | 27.44 | 25.84 | 25.89 | 182,204 | -1.49(-5.45%) |
Nov 01, 2016 | 28.27 | 28.46 | 27.02 | 27.38 | 118,086 | -0.63(-2.24%) |
Oct 31, 2016 | 28.64 | 28.80 | 27.93 | 28.01 | 77,086 | -0.50(-1.74%) |
Oct 28, 2016 | 28.67 | 29.35 | 28.20 | 28.51 | 168,760 | -0.08(-0.27%) |
Oct 27, 2016 | 30.37 | 30.46 | 28.59 | 28.59 | 295,794 | -1.57(-5.21%) |
Oct 26, 2016 | 30.45 | 30.66 | 30.13 | 30.16 | 83,710 | -0.52(-1.71%) |
Oct 25, 2016 | 30.71 | 31.06 | 30.37 | 30.68 | 122,496 | +0.08(+0.26%) |
Oct 24, 2016 | 30.79 | 30.89 | 30.39 | 30.60 | 158,289 | +0.05(+0.17%) |
Oct 21, 2016 | 30.68 | 30.68 | 29.87 | 30.55 | 109,966 | -0.24(-0.77%) |
Oct 20, 2016 | 30.63 | 30.94 | 30.37 | 30.79 | 43,603 | +0.29(+0.94%) |
Oct 19, 2016 | 30.37 | 30.76 | 30.37 | 30.50 | 67,335 | +0.34(+1.13%) |
Oct 18, 2016 | 30.97 | 31.21 | 30.11 | 30.16 | 151,958 | -0.16(-0.52%) |
Oct 17, 2016 | 30.89 | 31.39 | 30.29 | 30.32 | 107,733 | -0.81(-2.61%) |
Oct 14, 2016 | 31.97 | 32.17 | 31.10 | 31.13 | 99,427 | -0.16(-0.50%) |
Oct 13, 2016 | 31.83 | 31.97 | 30.26 | 31.28 | 257,675 | -1.02(-3.16%) |
Oct 12, 2016 | 32.49 | 32.72 | 32.07 | 32.31 | 144,405 | -0.03(-0.08%) |
Oct 11, 2016 | 33.09 | 33.38 | 31.99 | 32.33 | 239,232 | -1.10(-3.29%) |
Oct 10, 2016 | 33.43 | 34.24 | 33.17 | 33.43 | 149,552 | +0.71(+2.16%) |
Oct 07, 2016 | 34.82 | 35.34 | 32.46 | 32.72 | 318,028 | -2.20(-6.30%) |
Oct 06, 2016 | 35.34 | 35.66 | 34.30 | 34.92 | 157,128 | -0.24(-0.67%) |
Oct 05, 2016 | 34.43 | 35.60 | 34.22 | 35.16 | 340,294 | +1.10(+3.23%) |
Oct 04, 2016 | 33.51 | 34.43 | 33.27 | 34.06 | 211,889 | +0.65(+1.96%) |
Oct 03, 2016 | 32.54 | 33.43 | 31.99 | 33.41 | 132,845 | +0.79(+2.41%) |
Sep 30, 2016 | 32.62 | 33.14 | 31.86 | 32.62 | 161,922 | +0.03(+0.08%) |
Sep 29, 2016 | 32.96 | 33.48 | 32.55 | 32.59 | 105,550 | -0.65(-1.97%) |
Sep 28, 2016 | 33.93 | 34.03 | 32.80 | 33.25 | 237,779 | -0.68(-2.01%) |
Sep 27, 2016 | 33.25 | 33.98 | 32.88 | 33.93 | 170,297 | +1.18(+3.60%) |
Sep 26, 2016 | 33.27 | 33.64 | 32.49 | 32.75 | 142,617 | -0.81(-2.42%) |
Sep 23, 2016 | 35.39 | 36.05 | 32.99 | 33.56 | 392,185 | -2.20(-6.15%) |
Sep 22, 2016 | 34.90 | 36.00 | 34.90 | 35.76 | 206,667 | +1.05(+3.02%) |
Sep 21, 2016 | 34.03 | 35.34 | 33.91 | 34.71 | 567,885 | +1.31(+3.92%) |
Sep 20, 2016 | 34.03 | 34.37 | 33.41 | 33.41 | 152,088 | -0.50(-1.47%) |
Sep 19, 2016 | 33.04 | 34.50 | 33.04 | 33.90 | 234,916 | +1.28(+3.93%) |
Sep 16, 2016 | 32.46 | 32.72 | 32.28 | 32.62 | 120,928 | +0.16(+0.48%) |
Sep 15, 2016 | 32.25 | 32.54 | 31.86 | 32.46 | 131,453 | +0.52(+1.64%) |
Sep 14, 2016 | 31.47 | 32.72 | 31.28 | 31.94 | 211,749 | +0.52(+1.67%) |
Sep 13, 2016 | 33.14 | 33.48 | 31.15 | 31.42 | 430,383 | -2.23(-6.61%) |
Sep 12, 2016 | 31.94 | 33.71 | 31.42 | 33.64 | 254,995 | +0.92(+2.80%) |
Sep 09, 2016 | 33.85 | 33.85 | 31.68 | 32.72 | 450,675 | -0.94(-2.80%) |
Sep 08, 2016 | 33.90 | 34.16 | 33.51 | 33.67 | 269,654 | -0.37(-1.08%) |
Sep 07, 2016 | 34.50 | 34.77 | 33.64 | 34.03 | 442,658 | -0.73(-2.11%) |
Sep 06, 2016 | 34.06 | 36.02 | 34.03 | 34.77 | 518,890 | +0.97(+2.87%) |
Sep 02, 2016 | 33.95 | 33.80 | 33.80 | 33.80 | 323,953 | +0.03(+0.08%) |