Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.22 | 27.80 | 27.20 | 27.69 | 268,479 | +0.54(+1.99%) |
Nov 29, 2016 | 26.84 | 27.43 | 26.65 | 27.15 | 104,858 | +0.19(+0.70%) |
Nov 28, 2016 | 26.69 | 27.23 | 26.44 | 26.96 | 180,262 | +0.45(+1.70%) |
Nov 25, 2016 | 26.82 | 26.90 | 26.50 | 26.51 | 86,422 | -0.41(-1.52%) |
Nov 24, 2016 | 27.01 | 27.25 | 26.39 | 26.92 | 92,565 | -0.32(-1.17%) |
Nov 23, 2016 | 28.24 | 28.24 | 27.09 | 27.24 | 140,489 | -1.01(-3.58%) |
Nov 22, 2016 | 28.81 | 28.95 | 28.16 | 28.25 | 162,097 | -0.46(-1.60%) |
Nov 21, 2016 | 28.59 | 28.86 | 28.46 | 28.71 | 89,342 | +0.33(+1.16%) |
Nov 18, 2016 | 28.30 | 28.55 | 28.14 | 28.38 | 114,331 | -0.06(-0.21%) |
Nov 17, 2016 | 28.49 | 28.70 | 28.30 | 28.44 | 323,929 | +0.04(+0.14%) |
Nov 16, 2016 | 27.69 | 28.43 | 27.68 | 28.40 | 215,773 | +0.60(+2.16%) |
Nov 15, 2016 | 26.41 | 27.95 | 26.25 | 27.80 | 246,225 | +1.29(+4.87%) |
Nov 14, 2016 | 26.54 | 26.99 | 26.25 | 26.51 | 91,621 | -0.21(-0.79%) |
Nov 11, 2016 | 26.50 | 26.91 | 26.46 | 26.72 | 80,068 | +0.13(+0.49%) |
Nov 10, 2016 | 26.49 | 26.99 | 26.41 | 26.59 | 530,148 | +0.26(+0.99%) |
Nov 09, 2016 | 25.97 | 26.45 | 25.97 | 26.33 | 106,128 | +0.19(+0.73%) |
Nov 08, 2016 | 25.93 | 26.49 | 25.54 | 26.14 | 121,300 | +0.11(+0.42%) |
Nov 07, 2016 | 25.22 | 26.28 | 25.22 | 26.03 | 115,902 | +0.91(+3.62%) |
Nov 04, 2016 | 26.03 | 26.08 | 24.64 | 25.12 | 289,597 | -1.22(-4.63%) |
Nov 03, 2016 | 26.17 | 26.59 | 26.17 | 26.34 | 104,642 | +0.22(+0.84%) |
Nov 02, 2016 | 26.62 | 26.80 | 25.95 | 26.12 | 101,750 | -0.60(-2.25%) |
Nov 01, 2016 | 25.93 | 26.98 | 25.85 | 26.72 | 239,085 | +0.85(+3.29%) |
Oct 31, 2016 | 26.79 | 26.79 | 25.80 | 25.87 | 140,249 | -0.87(-3.25%) |
Oct 28, 2016 | 26.30 | 26.79 | 26.30 | 26.74 | 111,547 | +0.36(+1.36%) |
Oct 27, 2016 | 27.03 | 27.03 | 26.38 | 26.38 | 119,562 | -0.62(-2.30%) |
Oct 26, 2016 | 26.48 | 27.00 | 26.35 | 27.00 | 163,685 | +0.46(+1.73%) |
Oct 25, 2016 | 26.57 | 26.71 | 26.40 | 26.54 | 158,457 | -0.05(-0.19%) |
Oct 24, 2016 | 26.62 | 26.76 | 26.35 | 26.59 | 71,168 | -0.03(-0.11%) |
Oct 21, 2016 | 26.40 | 26.88 | 26.31 | 26.62 | 130,163 | +0.13(+0.49%) |
Oct 20, 2016 | 26.26 | 26.89 | 26.21 | 26.49 | 129,024 | +0.11(+0.42%) |
Oct 19, 2016 | 25.97 | 26.45 | 25.79 | 26.38 | 107,562 | +0.47(+1.81%) |
Oct 18, 2016 | 25.53 | 26.33 | 25.35 | 25.91 | 145,252 | +0.52(+2.05%) |
Oct 17, 2016 | 24.68 | 25.63 | 24.68 | 25.39 | 84,248 | +0.69(+2.79%) |
Oct 14, 2016 | 25.37 | 25.68 | 24.56 | 24.70 | 150,104 | -0.69(-2.72%) |
Oct 13, 2016 | 24.44 | 25.45 | 24.27 | 25.39 | 134,634 | +0.82(+3.34%) |
Oct 12, 2016 | 24.21 | 24.77 | 24.12 | 24.57 | 76,346 | +0.34(+1.40%) |
Oct 11, 2016 | 24.44 | 24.83 | 24.08 | 24.23 | 163,507 | -0.20(-0.82%) |
Oct 07, 2016 | 24.43 | 24.43 | 24.43 | 0 | +0.40(+1.66%) | |
Oct 06, 2016 | 23.66 | 24.38 | 23.50 | 24.03 | 152,906 | +0.36(+1.52%) |
Oct 05, 2016 | 23.07 | 23.87 | 22.95 | 23.67 | 153,135 | +0.63(+2.73%) |
Oct 04, 2016 | 23.69 | 23.69 | 22.95 | 23.04 | 112,401 | -0.70(-2.95%) |
Oct 03, 2016 | 23.89 | 23.93 | 23.37 | 23.74 | 101,707 | -0.11(-0.46%) |
Sep 30, 2016 | 23.93 | 24.23 | 23.76 | 23.85 | 132,360 | -0.09(-0.38%) |
Sep 29, 2016 | 24.24 | 24.32 | 23.80 | 23.94 | 61,364 | -0.25(-1.03%) |
Sep 28, 2016 | 23.69 | 24.35 | 23.69 | 24.19 | 109,105 | +0.49(+2.07%) |
Sep 27, 2016 | 23.17 | 23.90 | 23.03 | 23.70 | 90,628 | +0.42(+1.80%) |
Sep 26, 2016 | 23.87 | 23.96 | 23.27 | 23.28 | 138,855 | -0.60(-2.51%) |
Sep 23, 2016 | 24.24 | 24.27 | 23.85 | 23.88 | 97,751 | -0.35(-1.44%) |
Sep 22, 2016 | 23.81 | 24.68 | 23.81 | 24.23 | 233,448 | +0.98(+4.22%) |
Sep 21, 2016 | 22.38 | 23.41 | 22.34 | 23.25 | 101,670 | +1.03(+4.64%) |
Sep 20, 2016 | 21.53 | 22.28 | 21.53 | 22.22 | 84,821 | +0.71(+3.30%) |
Sep 19, 2016 | 21.89 | 21.99 | 21.47 | 21.51 | 54,470 | -0.21(-0.97%) |
Sep 16, 2016 | 21.18 | 21.94 | 21.16 | 21.72 | 462,700 | +0.56(+2.65%) |
Sep 15, 2016 | 21.47 | 21.85 | 21.09 | 21.16 | 118,579 | -0.30(-1.40%) |
Sep 14, 2016 | 22.20 | 22.20 | 21.46 | 21.46 | 108,223 | -0.59(-2.68%) |
Sep 13, 2016 | 21.80 | 22.12 | 21.69 | 22.05 | 90,812 | +0.04(+0.18%) |
Sep 12, 2016 | 21.80 | 22.11 | 21.56 | 22.01 | 98,268 | +0.01(+0.05%) |
Sep 09, 2016 | 22.36 | 22.62 | 21.81 | 22.00 | 62,673 | -0.54(-2.40%) |
Sep 08, 2016 | 22.50 | 22.64 | 22.28 | 22.54 | 141,801 | +0.05(+0.22%) |
Sep 07, 2016 | 23.00 | 23.21 | 22.41 | 22.49 | 76,917 | -0.50(-2.17%) |
Sep 06, 2016 | 22.41 | 23.25 | 22.41 | 22.99 | 118,613 | +0.58(+2.59%) |
Sep 02, 2016 | 22.41 | 22.41 | 22.41 | 0 | +0.21(+0.95%) |