Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.50 | 24.25 | 23.50 | 24.15 | 544,346 | +0.70(+2.99%) |
Nov 29, 2016 | 24.15 | 24.28 | 23.35 | 23.45 | 300,658 | -0.80(-3.30%) |
Nov 28, 2016 | 23.85 | 24.60 | 23.80 | 24.25 | 332,083 | +0.25(+1.04%) |
Nov 25, 2016 | 24.15 | 24.50 | 23.80 | 24.00 | 178,878 | -0.20(-0.83%) |
Nov 23, 2016 | 24.20 | 24.20 | 24.20 | 0 | -0.45(-1.83%) | |
Nov 22, 2016 | 25.30 | 25.50 | 24.55 | 24.65 | 448,346 | -0.50(-1.99%) |
Nov 21, 2016 | 25.95 | 26.17 | 25.10 | 25.15 | 212,523 | -0.80(-3.08%) |
Nov 18, 2016 | 26.05 | 26.40 | 25.80 | 25.95 | 334,103 | -0.25(-0.95%) |
Nov 17, 2016 | 25.60 | 26.70 | 25.60 | 26.20 | 621,678 | +0.45(+1.75%) |
Nov 16, 2016 | 26.10 | 26.10 | 25.35 | 25.75 | 319,156 | -0.25(-0.96%) |
Nov 15, 2016 | 25.70 | 27.00 | 25.45 | 26.00 | 458,051 | +0.15(+0.58%) |
Nov 14, 2016 | 25.35 | 26.20 | 25.02 | 25.85 | 587,296 | +0.40(+1.57%) |
Nov 11, 2016 | 25.50 | 26.20 | 25.05 | 25.45 | 299,896 | -0.30(-1.17%) |
Nov 10, 2016 | 26.40 | 26.45 | 25.27 | 25.75 | 402,918 | -0.65(-2.46%) |
Nov 09, 2016 | 26.35 | 27.20 | 26.06 | 26.40 | 402,854 | -0.55(-2.04%) |
Nov 08, 2016 | 27.05 | 27.30 | 26.80 | 26.95 | 132,839 | -0.05(-0.19%) |
Nov 07, 2016 | 27.05 | 27.47 | 26.80 | 27.00 | 251,920 | +0.40(+1.50%) |
Nov 04, 2016 | 27.00 | 27.21 | 26.50 | 26.60 | 333,002 | -0.40(-1.48%) |
Nov 03, 2016 | 26.80 | 27.45 | 26.50 | 27.00 | 416,440 | +0.10(+0.37%) |
Nov 02, 2016 | 27.40 | 27.70 | 26.35 | 26.90 | 535,526 | -0.70(-2.54%) |
Nov 01, 2016 | 28.20 | 28.85 | 27.50 | 27.60 | 352,687 | -0.80(-2.82%) |
Oct 31, 2016 | 29.00 | 29.50 | 28.20 | 28.40 | 410,085 | -0.55(-1.90%) |
Oct 28, 2016 | 28.70 | 29.54 | 28.70 | 28.95 | 361,727 | +0.35(+1.22%) |
Oct 27, 2016 | 28.60 | 29.17 | 28.50 | 28.60 | 313,999 | +0.15(+0.53%) |
Oct 26, 2016 | 28.40 | 29.75 | 28.40 | 28.45 | 1,930,911 | +0.05(+0.18%) |
Oct 25, 2016 | 28.35 | 28.77 | 27.62 | 28.40 | 2,419,839 | -0.15(-0.53%) |
Oct 24, 2016 | 28.90 | 29.45 | 28.50 | 28.55 | 715,703 | +0.05(+0.18%) |
Oct 21, 2016 | 28.00 | 29.03 | 27.45 | 28.50 | 1,474,353 | +0.70(+2.52%) |
Oct 20, 2016 | 28.05 | 28.20 | 27.48 | 27.80 | 710,112 | -0.20(-0.71%) |
Oct 19, 2016 | 29.30 | 30.55 | 27.15 | 28.00 | 2,351,352 | -1.45(-4.92%) |
Oct 18, 2016 | 20.60 | 31.90 | 20.60 | 29.45 | 8,187,987 | +9.05(+44.36%) |
Oct 17, 2016 | 21.05 | 21.76 | 19.75 | 20.40 | 217,400 | -0.79(-3.73%) |
Oct 14, 2016 | 21.37 | 21.50 | 21.19 | 21.19 | 63,615 | +0.00(+0.00%) |
Oct 13, 2016 | 21.40 | 21.40 | 20.95 | 21.19 | 73,245 | -0.15(-0.70%) |
Oct 12, 2016 | 21.45 | 21.65 | 21.30 | 21.34 | 67,155 | -0.05(-0.23%) |
Oct 11, 2016 | 21.86 | 21.94 | 21.29 | 21.39 | 322,331 | -0.60(-2.73%) |
Oct 10, 2016 | 22.06 | 22.14 | 21.38 | 21.99 | 151,826 | +0.09(+0.41%) |
Oct 07, 2016 | 22.50 | 22.57 | 21.72 | 21.90 | 177,353 | -0.54(-2.41%) |
Oct 06, 2016 | 22.62 | 22.64 | 22.21 | 22.44 | 137,303 | -0.20(-0.88%) |
Oct 05, 2016 | 22.68 | 23.06 | 22.41 | 22.64 | 252,546 | +0.09(+0.40%) |
Oct 04, 2016 | 22.73 | 23.02 | 22.48 | 22.55 | 221,676 | -0.18(-0.79%) |
Oct 03, 2016 | 23.50 | 23.50 | 22.17 | 22.73 | 347,287 | -0.87(-3.69%) |
Sep 30, 2016 | 22.77 | 23.80 | 22.34 | 23.60 | 325,057 | +1.03(+4.56%) |
Sep 29, 2016 | 22.50 | 22.68 | 22.26 | 22.57 | 118,888 | -0.17(-0.75%) |
Sep 28, 2016 | 22.58 | 23.02 | 22.38 | 22.74 | 137,654 | +0.08(+0.35%) |
Sep 27, 2016 | 23.00 | 23.26 | 22.50 | 22.66 | 239,416 | -0.23(-1.00%) |
Sep 26, 2016 | 22.88 | 23.00 | 22.20 | 22.89 | 254,266 | +0.00(+0.00%) |
Sep 23, 2016 | 21.93 | 22.96 | 21.71 | 22.89 | 254,661 | +1.11(+5.10%) |
Sep 22, 2016 | 21.52 | 21.79 | 21.34 | 21.78 | 108,534 | +0.43(+2.01%) |
Sep 21, 2016 | 21.32 | 21.52 | 21.13 | 21.35 | 196,224 | +0.17(+0.80%) |
Sep 20, 2016 | 21.17 | 21.54 | 21.07 | 21.18 | 240,351 | -0.01(-0.05%) |
Sep 19, 2016 | 21.83 | 21.99 | 20.83 | 21.19 | 279,613 | -0.49(-2.26%) |
Sep 16, 2016 | 21.71 | 21.85 | 21.27 | 21.68 | 283,389 | +0.02(+0.09%) |
Sep 15, 2016 | 20.93 | 21.88 | 20.53 | 21.66 | 235,127 | +0.66(+3.14%) |
Sep 14, 2016 | 19.49 | 21.15 | 19.49 | 21.00 | 599,852 | +1.43(+7.31%) |
Sep 13, 2016 | 19.77 | 19.81 | 19.36 | 19.57 | 506,834 | -0.26(-1.31%) |
Sep 12, 2016 | 19.24 | 19.88 | 19.21 | 19.83 | 262,877 | +0.39(+2.01%) |
Sep 09, 2016 | 19.75 | 19.75 | 19.18 | 19.44 | 109,438 | -0.33(-1.67%) |
Sep 08, 2016 | 19.59 | 19.83 | 19.39 | 19.77 | 38,005 | +0.03(+0.15%) |
Sep 07, 2016 | 19.53 | 19.76 | 19.16 | 19.74 | 118,752 | +0.29(+1.49%) |
Sep 06, 2016 | 19.65 | 19.71 | 19.34 | 19.45 | 134,094 | -0.15(-0.77%) |
Sep 02, 2016 | 19.64 | 19.60 | 19.60 | 19.60 | 84,200 | -0.04(-0.20%) |