Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.71 | 27.80 | 27.07 | 27.33 | 146,813 | -0.06(-0.23%) |
Nov 29, 2016 | 26.89 | 27.78 | 26.87 | 27.39 | 149,392 | +0.53(+1.95%) |
Nov 28, 2016 | 26.87 | 27.09 | 26.73 | 26.87 | 120,295 | -0.21(-0.77%) |
Nov 25, 2016 | 27.02 | 27.07 | 26.89 | 27.07 | 30,952 | +0.05(+0.17%) |
Nov 23, 2016 | 27.03 | 27.03 | 27.03 | 0 | -0.04(-0.14%) | |
Nov 22, 2016 | 26.26 | 27.07 | 26.02 | 27.07 | 139,059 | +0.81(+3.09%) |
Nov 21, 2016 | 26.36 | 26.49 | 26.04 | 26.26 | 201,555 | -0.07(-0.26%) |
Nov 18, 2016 | 25.77 | 26.33 | 25.32 | 26.32 | 516,879 | +0.67(+2.62%) |
Nov 17, 2016 | 25.14 | 25.78 | 25.14 | 25.65 | 216,029 | +0.21(+0.82%) |
Nov 16, 2016 | 25.58 | 25.86 | 25.10 | 25.44 | 274,704 | -0.83(-3.17%) |
Nov 15, 2016 | 26.66 | 26.66 | 25.59 | 26.28 | 215,617 | -0.61(-2.27%) |
Nov 14, 2016 | 27.32 | 28.16 | 26.44 | 26.89 | 253,062 | -0.05(-0.17%) |
Nov 11, 2016 | 25.74 | 26.94 | 25.32 | 26.93 | 356,128 | +1.24(+4.84%) |
Nov 10, 2016 | 24.83 | 25.83 | 23.14 | 25.69 | 249,456 | +1.37(+5.65%) |
Nov 09, 2016 | 23.64 | 24.32 | 23.56 | 24.32 | 300,946 | +0.91(+3.89%) |
Nov 08, 2016 | 23.47 | 23.56 | 23.23 | 23.41 | 73,950 | -0.13(-0.56%) |
Nov 07, 2016 | 23.41 | 23.72 | 23.41 | 23.54 | 122,900 | +0.64(+2.80%) |
Nov 04, 2016 | 23.31 | 23.41 | 22.86 | 22.90 | 97,436 | -0.35(-1.50%) |
Nov 03, 2016 | 23.40 | 23.57 | 23.18 | 23.24 | 64,824 | +0.01(+0.03%) |
Nov 02, 2016 | 23.76 | 23.88 | 23.21 | 23.24 | 97,740 | -0.53(-2.21%) |
Nov 01, 2016 | 24.11 | 24.11 | 23.52 | 23.76 | 108,782 | -0.32(-1.35%) |
Oct 31, 2016 | 23.67 | 24.29 | 23.41 | 24.09 | 207,574 | +0.57(+2.41%) |
Oct 28, 2016 | 24.01 | 24.09 | 23.49 | 23.52 | 111,207 | -0.47(-1.95%) |
Oct 27, 2016 | 24.25 | 24.25 | 23.87 | 23.99 | 193,116 | -0.15(-0.60%) |
Oct 26, 2016 | 24.22 | 24.53 | 24.02 | 24.13 | 304,611 | -0.07(-0.29%) |
Oct 25, 2016 | 23.07 | 24.21 | 22.95 | 24.20 | 185,322 | +1.24(+5.38%) |
Oct 24, 2016 | 23.01 | 23.36 | 22.71 | 22.96 | 329,634 | +0.91(+4.10%) |
Oct 21, 2016 | 21.80 | 22.47 | 21.80 | 22.06 | 217,247 | +0.00(+0.00%) |
Oct 20, 2016 | 23.02 | 23.02 | 22.02 | 22.06 | 281,258 | +0.38(+1.77%) |
Oct 19, 2016 | 21.73 | 22.01 | 21.65 | 21.68 | 126,832 | +0.07(+0.32%) |
Oct 18, 2016 | 21.71 | 21.78 | 19.83 | 21.61 | 129,253 | +0.11(+0.50%) |
Oct 17, 2016 | 21.68 | 21.71 | 21.37 | 21.50 | 51,969 | -0.13(-0.60%) |
Oct 14, 2016 | 21.71 | 21.80 | 21.45 | 21.63 | 59,853 | +0.15(+0.71%) |
Oct 13, 2016 | 21.91 | 21.91 | 21.37 | 21.48 | 84,694 | -0.54(-2.44%) |
Oct 12, 2016 | 21.94 | 22.21 | 21.85 | 22.01 | 32,432 | +0.12(+0.56%) |
Oct 11, 2016 | 22.10 | 22.25 | 21.55 | 21.89 | 69,189 | -0.19(-0.87%) |
Oct 10, 2016 | 21.94 | 22.30 | 21.94 | 22.08 | 51,736 | +0.18(+0.81%) |
Oct 07, 2016 | 21.98 | 22.05 | 21.50 | 21.91 | 90,998 | -0.12(-0.52%) |
Oct 06, 2016 | 21.84 | 22.07 | 20.82 | 22.02 | 80,972 | -0.05(-0.21%) |
Oct 05, 2016 | 21.96 | 22.24 | 21.78 | 22.07 | 88,202 | +0.14(+0.63%) |
Oct 04, 2016 | 21.91 | 22.09 | 21.76 | 21.93 | 106,650 | +0.00(+0.00%) |
Oct 03, 2016 | 22.07 | 22.07 | 21.76 | 21.93 | 87,350 | -0.31(-1.41%) |
Sep 30, 2016 | 21.78 | 22.37 | 21.43 | 22.24 | 91,265 | +0.57(+2.62%) |
Sep 29, 2016 | 22.17 | 22.17 | 21.63 | 21.68 | 51,150 | -0.45(-2.05%) |
Sep 28, 2016 | 22.00 | 22.32 | 21.70 | 22.13 | 62,802 | +0.18(+0.80%) |
Sep 27, 2016 | 21.68 | 21.97 | 21.53 | 21.95 | 90,401 | +0.27(+1.24%) |
Sep 26, 2016 | 22.10 | 22.21 | 21.68 | 21.68 | 79,462 | -0.56(-2.52%) |
Sep 23, 2016 | 22.29 | 22.35 | 22.16 | 22.24 | 71,339 | -0.15(-0.69%) |
Sep 22, 2016 | 22.18 | 22.40 | 19.83 | 22.40 | 138,939 | +0.26(+1.16%) |
Sep 21, 2016 | 21.98 | 22.22 | 21.91 | 22.14 | 123,461 | +0.21(+0.96%) |
Sep 20, 2016 | 22.14 | 22.24 | 21.91 | 21.93 | 67,241 | -0.06(-0.28%) |
Sep 19, 2016 | 22.00 | 22.58 | 21.73 | 21.99 | 41,097 | +0.09(+0.42%) |
Sep 16, 2016 | 21.81 | 22.01 | 21.61 | 21.90 | 224,594 | +0.12(+0.56%) |
Sep 15, 2016 | 21.37 | 21.79 | 21.25 | 21.78 | 56,743 | +0.38(+1.79%) |
Sep 14, 2016 | 21.92 | 21.95 | 21.38 | 21.39 | 37,000 | -0.54(-2.45%) |
Sep 13, 2016 | 22.01 | 22.04 | 19.91 | 21.93 | 50,439 | -0.31(-1.38%) |
Sep 12, 2016 | 22.07 | 22.24 | 21.70 | 22.24 | 94,809 | +0.17(+0.76%) |
Sep 09, 2016 | 22.41 | 22.48 | 22.05 | 22.07 | 84,281 | -0.45(-1.98%) |
Sep 08, 2016 | 22.26 | 22.58 | 22.26 | 22.51 | 86,529 | +0.30(+1.35%) |
Sep 07, 2016 | 21.98 | 22.23 | 21.84 | 22.21 | 56,845 | +0.24(+1.08%) |
Sep 06, 2016 | 22.16 | 22.18 | 21.75 | 21.98 | 45,032 | -0.18(-0.80%) |
Sep 02, 2016 | 21.86 | 22.15 | 22.15 | 22.15 | 95,531 | +0.30(+1.37%) |