Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.80 | 32.50 | 31.06 | 31.50 | 1,468 | -0.50(-1.56%) |
Nov 29, 2016 | 31.90 | 32.65 | 30.90 | 32.00 | 2,522 | +0.00(+0.00%) |
Nov 28, 2016 | 30.67 | 32.00 | 29.84 | 32.00 | 2,418 | +0.90(+2.89%) |
Nov 25, 2016 | 31.10 | 31.80 | 31.10 | 31.10 | 1,953 | -0.90(-2.81%) |
Nov 23, 2016 | 32.00 | 32.00 | 32.00 | 0 | +0.30(+0.95%) | |
Nov 22, 2016 | 31.60 | 32.23 | 30.00 | 31.70 | 778 | -0.05(-0.16%) |
Nov 21, 2016 | 31.50 | 32.50 | 30.00 | 31.75 | 11,839 | +0.25(+0.79%) |
Nov 18, 2016 | 31.00 | 32.70 | 30.44 | 31.50 | 5,883 | +0.60(+1.94%) |
Nov 17, 2016 | 30.20 | 31.00 | 29.10 | 30.90 | 9,162 | +1.40(+4.75%) |
Nov 16, 2016 | 29.40 | 31.50 | 29.14 | 29.50 | 3,119 | -0.50(-1.67%) |
Nov 15, 2016 | 30.80 | 31.80 | 28.96 | 30.00 | 3,861 | -1.10(-3.54%) |
Nov 14, 2016 | 27.80 | 31.70 | 27.80 | 31.10 | 2,306 | +3.90(+14.34%) |
Nov 11, 2016 | 27.40 | 28.90 | 27.10 | 27.20 | 10,263 | -0.70(-2.51%) |
Nov 10, 2016 | 27.90 | 28.70 | 27.00 | 27.90 | 9,071 | -0.01(-0.03%) |
Nov 09, 2016 | 28.10 | 28.99 | 27.14 | 27.91 | 618 | -0.79(-2.76%) |
Nov 08, 2016 | 26.30 | 28.70 | 26.20 | 28.70 | 1,975 | +2.10(+7.89%) |
Nov 07, 2016 | 28.56 | 28.56 | 26.60 | 26.60 | 2,204 | -0.70(-2.56%) |
Nov 04, 2016 | 26.70 | 27.60 | 26.70 | 27.30 | 1,276 | -0.95(-3.36%) |
Nov 03, 2016 | 28.50 | 30.50 | 25.55 | 28.25 | 1,672 | +0.45(+1.62%) |
Nov 02, 2016 | 29.10 | 29.10 | 26.30 | 27.80 | 3,402 | -1.00(-3.47%) |
Nov 01, 2016 | 30.30 | 30.30 | 27.10 | 28.80 | 4,608 | -0.30(-1.03%) |
Oct 31, 2016 | 32.60 | 34.81 | 29.00 | 29.10 | 14,599 | -3.40(-10.46%) |
Oct 28, 2016 | 31.60 | 33.24 | 30.20 | 32.50 | 2,200 | +1.20(+3.83%) |
Oct 27, 2016 | 31.90 | 32.30 | 31.10 | 31.30 | 4,938 | -0.50(-1.57%) |
Oct 26, 2016 | 32.80 | 34.34 | 31.70 | 31.80 | 1,243 | -1.80(-5.36%) |
Oct 25, 2016 | 33.85 | 33.85 | 31.72 | 33.60 | 1,832 | +1.20(+3.70%) |
Oct 24, 2016 | 33.40 | 33.50 | 32.30 | 32.40 | 3,844 | +0.20(+0.62%) |
Oct 21, 2016 | 33.20 | 33.39 | 32.20 | 32.20 | 3,596 | -1.00(-3.01%) |
Oct 20, 2016 | 35.50 | 36.00 | 32.80 | 33.20 | 20,479 | -1.30(-3.77%) |
Oct 19, 2016 | 32.50 | 36.10 | 32.50 | 34.50 | 10,685 | +0.00(+0.00%) |
Oct 18, 2016 | 33.90 | 35.20 | 32.00 | 34.50 | 4,647 | +1.00(+2.99%) |
Oct 17, 2016 | 33.80 | 34.00 | 32.70 | 33.50 | 2,919 | -0.70(-2.05%) |
Oct 14, 2016 | 33.40 | 34.64 | 32.50 | 34.20 | 7,181 | +1.30(+3.95%) |
Oct 13, 2016 | 34.50 | 34.79 | 32.90 | 32.90 | 1,087 | -0.70(-2.08%) |
Oct 12, 2016 | 34.00 | 36.40 | 33.15 | 33.60 | 22,626 | -0.80(-2.33%) |
Oct 11, 2016 | 34.60 | 35.10 | 32.80 | 34.40 | 3,797 | -0.60(-1.71%) |
Oct 10, 2016 | 34.60 | 35.00 | 33.10 | 35.00 | 5,694 | +1.50(+4.48%) |
Oct 07, 2016 | 34.30 | 34.40 | 32.50 | 33.50 | 7,013 | -0.20(-0.59%) |
Oct 06, 2016 | 33.70 | 34.70 | 33.70 | 33.70 | 5,136 | -0.80(-2.32%) |
Oct 05, 2016 | 33.00 | 35.20 | 33.00 | 34.50 | 9,897 | +2.90(+9.18%) |
Oct 04, 2016 | 32.20 | 33.60 | 31.30 | 31.60 | 4,611 | -1.40(-4.24%) |
Oct 03, 2016 | 32.60 | 33.20 | 31.60 | 33.00 | 2,468 | +0.57(+1.77%) |
Sep 30, 2016 | 32.10 | 33.10 | 31.60 | 32.43 | 3,878 | +0.33(+1.02%) |
Sep 29, 2016 | 32.50 | 33.65 | 32.10 | 32.10 | 1,605 | -0.60(-1.83%) |
Sep 28, 2016 | 33.10 | 33.50 | 32.50 | 32.70 | 1,765 | -0.30(-0.91%) |
Sep 27, 2016 | 32.20 | 34.30 | 32.20 | 33.00 | 4,039 | +0.10(+0.30%) |
Sep 26, 2016 | 35.30 | 35.30 | 32.50 | 32.90 | 10,226 | -2.20(-6.27%) |
Sep 23, 2016 | 36.00 | 36.20 | 35.00 | 35.10 | 1,869 | -1.20(-3.31%) |
Sep 22, 2016 | 35.60 | 36.30 | 35.00 | 36.30 | 2,005 | +0.64(+1.81%) |
Sep 21, 2016 | 37.40 | 37.40 | 35.61 | 35.66 | 3,479 | -1.94(-5.17%) |
Sep 20, 2016 | 36.80 | 37.60 | 35.60 | 37.60 | 8,911 | +0.10(+0.27%) |
Sep 19, 2016 | 37.40 | 39.90 | 34.40 | 37.50 | 9,487 | +1.80(+5.04%) |
Sep 16, 2016 | 33.60 | 40.00 | 32.20 | 35.70 | 21,339 | -1.50(-4.03%) |
Sep 15, 2016 | 38.00 | 38.80 | 37.20 | 37.20 | 987 | -1.80(-4.62%) |
Sep 14, 2016 | 37.80 | 39.70 | 36.70 | 39.00 | 480 | +2.00(+5.41%) |
Sep 13, 2016 | 38.10 | 38.60 | 36.00 | 37.00 | 2,653 | -2.25(-5.73%) |
Sep 12, 2016 | 38.80 | 40.00 | 36.11 | 39.25 | 3,352 | +1.25(+3.29%) |
Sep 09, 2016 | 38.00 | 39.50 | 37.98 | 38.00 | 2,114 | -2.10(-5.24%) |
Sep 08, 2016 | 39.60 | 40.50 | 37.10 | 40.10 | 2,852 | -0.80(-1.96%) |
Sep 07, 2016 | 38.00 | 40.90 | 38.00 | 40.90 | 1,935 | +3.40(+9.07%) |
Sep 06, 2016 | 38.60 | 39.70 | 35.90 | 37.50 | 1,588 | -0.50(-1.32%) |
Sep 02, 2016 | 37.10 | 38.00 | 38.00 | 38.00 | 1,660 | +1.60(+4.40%) |