Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.68 | 28.35 | 27.12 | 27.31 | 389,083 | +0.06(+0.22%) |
Nov 29, 2016 | 25.25 | 27.67 | 23.80 | 27.25 | 1,246,671 | +0.68(+2.56%) |
Nov 28, 2016 | 28.65 | 28.67 | 26.23 | 26.57 | 624,360 | -2.03(-7.10%) |
Nov 25, 2016 | 28.97 | 28.97 | 28.40 | 28.60 | 217,363 | -0.20(-0.69%) |
Nov 23, 2016 | 28.80 | 28.80 | 28.80 | 0 | -0.58(-1.97%) | |
Nov 22, 2016 | 29.62 | 29.79 | 29.07 | 29.38 | 146,454 | -0.22(-0.74%) |
Nov 21, 2016 | 30.00 | 31.30 | 29.29 | 29.60 | 381,129 | -0.23(-0.77%) |
Nov 18, 2016 | 31.43 | 31.94 | 28.75 | 29.83 | 625,507 | -3.00(-9.14%) |
Nov 17, 2016 | 32.20 | 33.14 | 32.20 | 32.83 | 372,140 | +0.69(+2.15%) |
Nov 16, 2016 | 33.15 | 33.25 | 30.78 | 32.14 | 464,650 | -1.18(-3.54%) |
Nov 15, 2016 | 32.30 | 33.48 | 31.43 | 33.32 | 280,122 | +1.27(+3.96%) |
Nov 14, 2016 | 30.85 | 32.25 | 30.81 | 32.05 | 304,596 | +1.28(+4.16%) |
Nov 11, 2016 | 30.40 | 31.32 | 30.01 | 30.77 | 241,785 | +0.22(+0.72%) |
Nov 10, 2016 | 31.26 | 31.77 | 30.52 | 30.55 | 443,183 | -0.40(-1.29%) |
Nov 09, 2016 | 26.76 | 31.07 | 26.59 | 30.95 | 635,306 | +3.14(+11.29%) |
Nov 08, 2016 | 26.35 | 28.00 | 25.58 | 27.81 | 521,647 | +1.34(+5.06%) |
Nov 07, 2016 | 28.40 | 28.54 | 26.05 | 26.47 | 738,708 | -1.05(-3.82%) |
Nov 04, 2016 | 27.70 | 28.67 | 26.01 | 27.52 | 1,683,469 | +2.22(+8.77%) |
Nov 03, 2016 | 25.19 | 26.10 | 24.54 | 25.30 | 571,494 | +0.21(+0.84%) |
Nov 02, 2016 | 24.44 | 25.20 | 23.62 | 25.09 | 446,242 | +0.67(+2.74%) |
Nov 01, 2016 | 24.57 | 24.80 | 24.17 | 24.42 | 300,286 | -0.27(-1.09%) |
Oct 31, 2016 | 25.26 | 25.49 | 24.18 | 24.69 | 276,141 | -0.46(-1.83%) |
Oct 28, 2016 | 25.75 | 26.00 | 25.11 | 25.15 | 159,748 | -0.60(-2.33%) |
Oct 27, 2016 | 26.85 | 27.17 | 25.55 | 25.75 | 342,104 | -0.95(-3.56%) |
Oct 26, 2016 | 26.65 | 27.29 | 26.58 | 26.70 | 134,735 | -0.32(-1.18%) |
Oct 25, 2016 | 27.78 | 27.78 | 26.95 | 27.02 | 204,242 | -0.91(-3.26%) |
Oct 24, 2016 | 26.60 | 28.21 | 26.55 | 27.93 | 365,657 | +1.13(+4.22%) |
Oct 21, 2016 | 27.17 | 27.43 | 26.70 | 26.80 | 248,509 | -0.66(-2.40%) |
Oct 20, 2016 | 28.12 | 28.50 | 27.25 | 27.46 | 162,768 | -0.64(-2.28%) |
Oct 19, 2016 | 27.79 | 29.10 | 27.51 | 28.10 | 297,438 | +0.14(+0.50%) |
Oct 18, 2016 | 27.93 | 28.39 | 27.35 | 27.96 | 313,144 | +0.37(+1.34%) |
Oct 17, 2016 | 27.26 | 28.10 | 27.22 | 27.59 | 244,248 | +0.08(+0.29%) |
Oct 14, 2016 | 28.42 | 29.37 | 27.40 | 27.51 | 359,818 | -0.73(-2.58%) |
Oct 13, 2016 | 27.51 | 28.50 | 26.63 | 28.24 | 523,065 | +0.00(+0.00%) |
Oct 12, 2016 | 28.75 | 29.89 | 27.77 | 28.24 | 1,015,073 | +0.03(+0.11%) |
Oct 11, 2016 | 32.51 | 32.97 | 27.52 | 28.21 | 1,580,618 | -4.30(-13.23%) |
Oct 10, 2016 | 33.24 | 33.97 | 31.95 | 32.51 | 305,192 | -0.93(-2.78%) |
Oct 07, 2016 | 34.04 | 34.34 | 33.26 | 33.44 | 176,477 | -0.81(-2.36%) |
Oct 06, 2016 | 33.16 | 35.16 | 32.75 | 34.25 | 579,781 | +1.74(+5.35%) |
Oct 05, 2016 | 33.64 | 35.26 | 32.43 | 32.51 | 766,381 | -0.81(-2.43%) |
Oct 04, 2016 | 35.86 | 35.87 | 32.84 | 33.32 | 569,700 | -2.68(-7.44%) |
Oct 03, 2016 | 37.77 | 37.94 | 35.93 | 36.00 | 532,739 | -1.42(-3.79%) |
Sep 30, 2016 | 36.75 | 38.05 | 36.60 | 37.42 | 996,958 | +0.87(+2.38%) |
Sep 29, 2016 | 36.15 | 38.43 | 35.50 | 36.55 | 924,888 | +0.64(+1.78%) |
Sep 28, 2016 | 35.78 | 36.40 | 34.28 | 35.91 | 397,635 | +0.23(+0.64%) |
Sep 27, 2016 | 32.14 | 35.71 | 31.58 | 35.68 | 661,417 | +3.55(+11.05%) |
Sep 26, 2016 | 34.38 | 34.50 | 32.01 | 32.13 | 503,690 | -2.11(-6.16%) |
Sep 23, 2016 | 34.02 | 34.37 | 33.38 | 34.24 | 298,265 | +0.39(+1.15%) |
Sep 22, 2016 | 34.36 | 35.28 | 33.51 | 33.85 | 496,856 | -0.47(-1.37%) |
Sep 21, 2016 | 33.24 | 34.87 | 32.55 | 34.32 | 669,018 | +0.97(+2.91%) |
Sep 20, 2016 | 36.42 | 36.62 | 32.93 | 33.35 | 994,034 | -2.98(-8.20%) |
Sep 19, 2016 | 37.49 | 37.50 | 36.25 | 36.33 | 436,364 | -0.64(-1.73%) |
Sep 16, 2016 | 36.80 | 37.55 | 36.42 | 36.97 | 735,368 | -0.10(-0.27%) |
Sep 15, 2016 | 37.12 | 37.85 | 36.25 | 37.07 | 571,009 | +0.42(+1.15%) |
Sep 14, 2016 | 36.13 | 37.86 | 35.53 | 36.65 | 935,608 | +1.05(+2.95%) |
Sep 13, 2016 | 34.01 | 36.93 | 33.56 | 35.60 | 1,193,199 | +1.59(+4.68%) |
Sep 12, 2016 | 31.34 | 34.28 | 31.10 | 34.01 | 385,058 | +1.46(+4.49%) |
Sep 09, 2016 | 34.89 | 34.89 | 31.35 | 32.55 | 790,493 | -2.70(-7.66%) |
Sep 08, 2016 | 34.64 | 35.88 | 34.20 | 35.25 | 873,703 | +0.65(+1.88%) |
Sep 07, 2016 | 33.70 | 34.72 | 32.10 | 34.60 | 1,022,815 | +0.90(+2.67%) |
Sep 06, 2016 | 33.20 | 34.90 | 32.38 | 33.70 | 1,561,726 | +1.03(+3.15%) |
Sep 02, 2016 | 27.87 | 32.67 | 32.67 | 32.67 | 3,462,200 | +5.10(+18.50%) |