Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.30 | 24.55 | 23.25 | 23.55 | 643,997 | -0.70(-2.89%) |
Nov 29, 2016 | 23.85 | 24.60 | 23.40 | 24.25 | 899,214 | +0.60(+2.54%) |
Nov 28, 2016 | 26.55 | 26.70 | 23.60 | 23.65 | 1,416,781 | -3.15(-11.75%) |
Nov 25, 2016 | 25.70 | 26.87 | 25.20 | 26.80 | 297,293 | +1.20(+4.69%) |
Nov 23, 2016 | 25.60 | 25.60 | 25.60 | 0 | +0.30(+1.19%) | |
Nov 22, 2016 | 26.60 | 27.40 | 24.82 | 25.30 | 888,981 | -1.15(-4.35%) |
Nov 21, 2016 | 28.60 | 28.60 | 25.55 | 26.45 | 1,098,954 | -2.30(-8.00%) |
Nov 18, 2016 | 29.30 | 29.30 | 27.30 | 28.75 | 1,024,464 | -0.55(-1.88%) |
Nov 17, 2016 | 29.85 | 29.95 | 27.75 | 29.30 | 998,986 | -0.27(-0.93%) |
Nov 16, 2016 | 32.75 | 32.80 | 29.50 | 29.57 | 803,890 | -3.38(-10.24%) |
Nov 15, 2016 | 33.65 | 34.30 | 31.80 | 32.95 | 756,649 | -1.20(-3.51%) |
Nov 14, 2016 | 32.50 | 34.30 | 31.80 | 34.15 | 671,051 | +2.00(+6.22%) |
Nov 11, 2016 | 31.50 | 32.35 | 30.50 | 32.15 | 700,885 | +1.80(+5.93%) |
Nov 10, 2016 | 29.90 | 31.35 | 29.40 | 30.35 | 979,683 | +0.85(+2.88%) |
Nov 09, 2016 | 28.80 | 30.60 | 27.65 | 29.50 | 1,855,607 | +3.50(+13.46%) |
Nov 08, 2016 | 25.85 | 26.80 | 25.05 | 26.00 | 414,004 | -0.10(-0.38%) |
Nov 07, 2016 | 24.80 | 26.90 | 24.20 | 26.10 | 912,528 | +1.95(+8.07%) |
Nov 04, 2016 | 22.45 | 24.35 | 22.40 | 24.15 | 733,680 | +1.75(+7.81%) |
Nov 03, 2016 | 23.90 | 24.10 | 22.30 | 22.40 | 649,918 | -1.40(-5.88%) |
Nov 02, 2016 | 24.45 | 24.70 | 23.60 | 23.80 | 603,779 | -0.70(-2.86%) |
Nov 01, 2016 | 24.90 | 25.10 | 23.70 | 24.50 | 601,247 | +0.25(+1.03%) |
Oct 31, 2016 | 25.10 | 25.80 | 24.15 | 24.25 | 781,397 | -0.55(-2.22%) |
Oct 28, 2016 | 27.50 | 27.50 | 23.40 | 24.80 | 1,895,798 | -2.00(-7.46%) |
Oct 27, 2016 | 27.85 | 28.30 | 26.75 | 26.80 | 569,079 | -0.65(-2.37%) |
Oct 26, 2016 | 28.20 | 28.75 | 27.48 | 27.45 | 415,420 | -0.70(-2.49%) |
Oct 25, 2016 | 29.50 | 29.90 | 28.15 | 28.15 | 418,750 | -1.40(-4.74%) |
Oct 24, 2016 | 30.65 | 30.90 | 29.55 | 29.55 | 243,607 | -0.75(-2.48%) |
Oct 21, 2016 | 29.80 | 31.25 | 29.55 | 30.30 | 440,162 | +0.15(+0.50%) |
Oct 20, 2016 | 28.25 | 30.35 | 28.10 | 30.15 | 522,737 | +1.95(+6.91%) |
Oct 19, 2016 | 28.60 | 28.90 | 27.95 | 28.20 | 412,875 | -0.45(-1.57%) |
Oct 18, 2016 | 28.10 | 28.90 | 27.88 | 28.65 | 344,472 | +1.00(+3.62%) |
Oct 17, 2016 | 27.45 | 27.95 | 27.07 | 27.65 | 264,157 | +0.22(+0.80%) |
Oct 14, 2016 | 28.47 | 28.47 | 27.37 | 27.43 | 381,408 | -0.75(-2.66%) |
Oct 13, 2016 | 28.16 | 28.84 | 27.79 | 28.18 | 652,223 | -0.27(-0.95%) |
Oct 12, 2016 | 30.18 | 30.70 | 28.37 | 28.45 | 785,578 | -1.83(-6.04%) |
Oct 11, 2016 | 31.16 | 31.45 | 30.20 | 30.28 | 424,666 | -1.21(-3.84%) |
Oct 10, 2016 | 30.62 | 31.68 | 30.08 | 31.49 | 434,339 | +1.16(+3.82%) |
Oct 07, 2016 | 30.44 | 31.07 | 29.80 | 30.33 | 356,894 | +0.13(+0.43%) |
Oct 06, 2016 | 31.12 | 31.12 | 30.20 | 30.20 | 255,178 | -1.27(-4.04%) |
Oct 05, 2016 | 31.14 | 32.07 | 30.83 | 31.47 | 296,316 | +0.39(+1.25%) |
Oct 04, 2016 | 31.40 | 31.71 | 30.65 | 31.08 | 289,380 | -0.30(-0.96%) |
Oct 03, 2016 | 32.26 | 32.73 | 30.30 | 31.38 | 745,128 | -1.39(-4.24%) |
Sep 30, 2016 | 31.64 | 33.07 | 31.01 | 32.77 | 653,539 | +1.48(+4.73%) |
Sep 29, 2016 | 33.48 | 33.80 | 31.03 | 31.29 | 892,097 | -2.06(-6.18%) |
Sep 28, 2016 | 34.54 | 34.64 | 33.23 | 33.35 | 740,707 | -0.96(-2.80%) |
Sep 27, 2016 | 32.82 | 34.40 | 32.30 | 34.31 | 507,570 | +1.55(+4.73%) |
Sep 26, 2016 | 33.70 | 33.91 | 32.68 | 32.76 | 292,378 | -1.21(-3.56%) |
Sep 23, 2016 | 33.93 | 34.48 | 33.71 | 33.97 | 443,868 | -0.33(-0.96%) |
Sep 22, 2016 | 35.60 | 35.62 | 33.66 | 34.30 | 496,990 | -0.82(-2.33%) |
Sep 21, 2016 | 34.20 | 35.47 | 33.64 | 35.12 | 615,520 | +0.98(+2.87%) |
Sep 20, 2016 | 34.36 | 35.05 | 33.81 | 34.14 | 556,034 | +0.31(+0.92%) |
Sep 19, 2016 | 33.25 | 34.36 | 32.48 | 33.83 | 643,498 | +0.73(+2.21%) |
Sep 16, 2016 | 32.46 | 33.61 | 31.96 | 33.10 | 828,299 | +0.57(+1.75%) |
Sep 15, 2016 | 31.16 | 32.65 | 30.98 | 32.53 | 422,623 | +1.44(+4.63%) |
Sep 14, 2016 | 31.03 | 31.58 | 30.58 | 31.09 | 325,531 | -0.03(-0.10%) |
Sep 13, 2016 | 31.50 | 31.74 | 29.60 | 31.12 | 646,601 | -0.13(-0.42%) |
Sep 12, 2016 | 29.31 | 31.28 | 29.14 | 31.25 | 425,334 | +1.64(+5.54%) |
Sep 09, 2016 | 31.20 | 31.66 | 29.60 | 29.61 | 436,608 | -2.27(-7.12%) |
Sep 08, 2016 | 31.66 | 31.95 | 30.87 | 31.88 | 275,190 | +0.03(+0.09%) |
Sep 07, 2016 | 31.65 | 32.42 | 31.00 | 31.85 | 343,210 | +0.19(+0.60%) |
Sep 06, 2016 | 31.62 | 31.72 | 30.77 | 31.66 | 507,699 | +0.14(+0.44%) |
Sep 02, 2016 | 32.73 | 31.52 | 31.52 | 31.52 | 267,300 | -1.02(-3.13%) |