Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.33 | 30.33 | 29.12 | 29.95 | 301,750 | -0.19(-0.63%) |
Nov 29, 2016 | 29.00 | 30.44 | 28.50 | 30.14 | 664,649 | +2.10(+7.49%) |
Nov 28, 2016 | 27.91 | 28.31 | 27.27 | 28.04 | 230,670 | +0.31(+1.12%) |
Nov 25, 2016 | 28.05 | 28.77 | 27.40 | 27.73 | 271,263 | -0.41(-1.46%) |
Nov 23, 2016 | 28.14 | 28.14 | 28.14 | 0 | +0.98(+3.61%) | |
Nov 22, 2016 | 26.79 | 27.40 | 24.38 | 27.16 | 262,656 | +0.14(+0.52%) |
Nov 21, 2016 | 25.45 | 27.14 | 24.55 | 27.02 | 290,996 | +1.04(+4.00%) |
Nov 18, 2016 | 24.40 | 26.15 | 24.18 | 25.98 | 2,795,357 | +2.16(+9.07%) |
Nov 17, 2016 | 20.20 | 23.96 | 20.20 | 23.82 | 572,508 | +0.96(+4.20%) |
Nov 16, 2016 | 24.93 | 24.93 | 20.98 | 22.86 | 1,776,063 | -0.57(-2.43%) |
Nov 15, 2016 | 22.65 | 23.85 | 22.65 | 23.43 | 672,486 | +0.91(+4.04%) |
Nov 14, 2016 | 23.12 | 23.19 | 22.11 | 22.52 | 128,758 | -0.18(-0.79%) |
Nov 11, 2016 | 22.48 | 23.13 | 22.40 | 22.70 | 160,588 | +0.15(+0.67%) |
Nov 10, 2016 | 22.87 | 22.87 | 22.40 | 22.55 | 120,447 | +0.05(+0.22%) |
Nov 09, 2016 | 20.67 | 22.73 | 20.67 | 22.50 | 715,294 | +1.97(+9.60%) |
Nov 08, 2016 | 21.48 | 21.59 | 20.36 | 20.53 | 111,515 | -0.55(-2.61%) |
Nov 07, 2016 | 21.25 | 21.85 | 20.88 | 21.08 | 68,683 | +0.20(+0.96%) |
Nov 04, 2016 | 20.90 | 21.42 | 20.64 | 20.88 | 94,628 | +0.14(+0.68%) |
Nov 03, 2016 | 21.50 | 21.50 | 20.15 | 20.74 | 116,869 | -0.36(-1.71%) |
Nov 02, 2016 | 20.42 | 21.31 | 20.35 | 21.10 | 53,441 | +0.28(+1.34%) |
Nov 01, 2016 | 21.21 | 21.23 | 20.62 | 20.82 | 80,016 | -0.43(-2.02%) |
Oct 31, 2016 | 21.43 | 21.44 | 20.90 | 21.25 | 33,696 | -0.09(-0.42%) |
Oct 28, 2016 | 21.32 | 21.77 | 20.86 | 21.34 | 50,339 | -0.11(-0.51%) |
Oct 27, 2016 | 22.40 | 22.41 | 21.32 | 21.45 | 34,661 | -0.54(-2.46%) |
Oct 26, 2016 | 21.83 | 22.44 | 21.43 | 21.99 | 54,400 | -0.02(-0.09%) |
Oct 25, 2016 | 22.35 | 23.03 | 21.43 | 22.01 | 152,933 | -0.28(-1.26%) |
Oct 24, 2016 | 22.45 | 22.80 | 22.21 | 22.29 | 81,134 | +0.00(+0.00%) |
Oct 21, 2016 | 22.11 | 22.68 | 21.78 | 22.29 | 120,418 | +0.17(+0.77%) |
Oct 20, 2016 | 22.31 | 22.40 | 21.67 | 22.12 | 116,350 | -0.07(-0.32%) |
Oct 19, 2016 | 22.62 | 22.84 | 22.02 | 22.19 | 20,888 | -0.51(-2.25%) |
Oct 18, 2016 | 22.45 | 22.80 | 21.95 | 22.70 | 68,230 | +0.45(+2.02%) |
Oct 17, 2016 | 22.26 | 22.72 | 22.10 | 22.25 | 37,991 | -0.38(-1.68%) |
Oct 14, 2016 | 24.17 | 24.17 | 22.61 | 22.63 | 46,729 | -1.35(-5.63%) |
Oct 13, 2016 | 24.17 | 24.54 | 23.96 | 23.98 | 49,684 | -0.43(-1.76%) |
Oct 12, 2016 | 24.54 | 25.02 | 24.06 | 24.41 | 35,421 | -0.08(-0.33%) |
Oct 11, 2016 | 24.88 | 25.07 | 24.44 | 24.49 | 84,689 | -0.49(-1.96%) |
Oct 10, 2016 | 25.16 | 25.30 | 24.82 | 24.98 | 151,306 | +0.34(+1.38%) |
Oct 07, 2016 | 24.50 | 24.75 | 24.40 | 24.64 | 74,418 | +0.02(+0.08%) |
Oct 06, 2016 | 25.00 | 25.12 | 24.50 | 24.62 | 79,149 | -0.48(-1.91%) |
Oct 05, 2016 | 24.84 | 25.42 | 24.60 | 25.10 | 48,760 | +0.25(+1.01%) |
Oct 04, 2016 | 25.52 | 25.52 | 24.19 | 24.85 | 81,646 | -0.64(-2.51%) |
Oct 03, 2016 | 25.49 | 25.95 | 24.81 | 25.49 | 101,476 | -0.12(-0.47%) |
Sep 30, 2016 | 25.53 | 25.76 | 25.20 | 25.61 | 143,687 | +0.45(+1.79%) |
Sep 29, 2016 | 25.61 | 25.61 | 24.63 | 25.16 | 88,241 | -0.13(-0.51%) |
Sep 28, 2016 | 25.30 | 25.55 | 24.77 | 25.29 | 63,499 | +0.14(+0.56%) |
Sep 27, 2016 | 25.03 | 25.50 | 24.68 | 25.15 | 124,156 | +0.22(+0.88%) |
Sep 26, 2016 | 24.73 | 25.02 | 24.45 | 24.93 | 118,414 | +0.07(+0.28%) |
Sep 23, 2016 | 25.09 | 25.40 | 24.85 | 24.86 | 264,880 | -0.17(-0.68%) |
Sep 22, 2016 | 24.74 | 25.07 | 24.49 | 25.03 | 70,572 | +0.53(+2.16%) |
Sep 21, 2016 | 24.46 | 24.79 | 24.27 | 24.50 | 207,339 | +0.12(+0.49%) |
Sep 20, 2016 | 24.27 | 24.74 | 23.85 | 24.38 | 61,479 | +0.58(+2.44%) |
Sep 19, 2016 | 25.04 | 25.29 | 23.70 | 23.80 | 85,347 | -0.70(-2.86%) |
Sep 16, 2016 | 24.44 | 25.00 | 24.29 | 24.50 | 395,504 | +0.35(+1.45%) |
Sep 15, 2016 | 24.04 | 24.50 | 23.76 | 24.15 | 501,332 | +0.24(+1.00%) |
Sep 14, 2016 | 23.80 | 24.45 | 23.33 | 23.91 | 92,061 | +0.08(+0.34%) |
Sep 13, 2016 | 22.80 | 24.10 | 22.35 | 23.83 | 103,031 | +0.59(+2.54%) |
Sep 12, 2016 | 21.00 | 23.44 | 20.87 | 23.24 | 86,877 | +1.75(+8.14%) |
Sep 09, 2016 | 22.73 | 23.00 | 21.47 | 21.49 | 25,485 | -1.53(-6.65%) |
Sep 08, 2016 | 22.57 | 23.29 | 22.21 | 23.02 | 50,570 | +0.46(+2.04%) |
Sep 07, 2016 | 21.98 | 22.59 | 21.66 | 22.56 | 86,261 | +0.75(+3.44%) |
Sep 06, 2016 | 20.88 | 22.46 | 20.50 | 21.81 | 72,467 | +0.95(+4.55%) |
Sep 02, 2016 | 20.92 | 20.86 | 20.86 | 20.86 | 18,900 | +0.18(+0.87%) |