Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.82 | 22.82 | 22.49 | 22.67 | 794,893 | -0.03(-0.11%) |
Nov 29, 2017 | 22.34 | 22.85 | 22.24 | 22.70 | 731,028 | +0.31(+1.38%) |
Nov 28, 2017 | 22.08 | 22.40 | 21.99 | 22.39 | 712,582 | +0.42(+1.91%) |
Nov 27, 2017 | 21.88 | 22.07 | 21.80 | 21.97 | 593,182 | +0.00(+0.00%) |
Nov 24, 2017 | 21.91 | 22.09 | 21.87 | 21.97 | 393,427 | +0.24(+1.10%) |
Nov 22, 2017 | 22.16 | 22.41 | 21.72 | 21.73 | 574,044 | -0.45(-2.03%) |
Nov 21, 2017 | 22.18 | 22.38 | 21.89 | 22.19 | 987,060 | -0.01(-0.04%) |
Nov 20, 2017 | 22.02 | 22.71 | 22.02 | 22.19 | 1,322,551 | +0.70(+3.24%) |
Nov 17, 2017 | 21.29 | 21.90 | 21.22 | 21.50 | 1,141,961 | +0.09(+0.44%) |
Nov 16, 2017 | 21.04 | 21.42 | 21.04 | 21.40 | 998,504 | +0.28(+1.33%) |
Nov 15, 2017 | 21.08 | 21.34 | 20.67 | 21.12 | 1,235,164 | -0.16(-0.76%) |
Nov 14, 2017 | 21.23 | 21.51 | 21.06 | 21.28 | 1,292,040 | -0.06(-0.28%) |
Nov 13, 2017 | 21.10 | 21.51 | 20.46 | 21.34 | 2,185,181 | -0.21(-0.99%) |
Nov 10, 2017 | 23.80 | 23.87 | 21.26 | 21.56 | 3,728,655 | -2.41(-10.07%) |
Nov 09, 2017 | 23.94 | 24.06 | 23.65 | 23.97 | 719,415 | +0.03(+0.14%) |
Nov 08, 2017 | 24.38 | 24.40 | 23.85 | 23.94 | 436,597 | -0.35(-1.44%) |
Nov 07, 2017 | 24.57 | 24.57 | 24.25 | 24.28 | 290,393 | -0.18(-0.73%) |
Nov 06, 2017 | 24.52 | 24.68 | 24.37 | 24.46 | 496,436 | +0.00(+0.00%) |
Nov 03, 2017 | 24.53 | 24.59 | 24.37 | 24.46 | 498,561 | +0.06(+0.24%) |
Nov 02, 2017 | 24.11 | 24.50 | 24.11 | 24.40 | 463,111 | +0.35(+1.45%) |
Nov 01, 2017 | 23.82 | 24.40 | 23.82 | 24.06 | 764,130 | +0.23(+0.96%) |
Oct 31, 2017 | 23.72 | 23.90 | 23.66 | 23.83 | 353,730 | +0.13(+0.54%) |
Oct 30, 2017 | 23.89 | 24.00 | 23.45 | 23.70 | 345,845 | -0.41(-1.69%) |
Oct 27, 2017 | 23.91 | 24.20 | 23.89 | 24.11 | 480,467 | +0.01(+0.04%) |
Oct 26, 2017 | 24.24 | 24.31 | 23.89 | 24.10 | 529,734 | +0.00(+0.00%) |
Oct 25, 2017 | 24.72 | 24.81 | 24.10 | 24.10 | 436,724 | -0.76(-3.04%) |
Oct 24, 2017 | 24.44 | 24.98 | 24.40 | 24.85 | 859,030 | +0.55(+2.27%) |
Oct 23, 2017 | 24.40 | 24.57 | 24.27 | 24.30 | 431,810 | -0.14(-0.56%) |
Oct 20, 2017 | 24.56 | 24.56 | 23.23 | 24.44 | 1,219,661 | -0.15(-0.62%) |
Oct 19, 2017 | 24.04 | 24.59 | 23.81 | 24.59 | 747,241 | +0.54(+2.26%) |
Oct 18, 2017 | 24.02 | 24.14 | 23.73 | 24.05 | 576,980 | +0.15(+0.64%) |
Oct 17, 2017 | 24.32 | 24.32 | 23.83 | 23.89 | 451,950 | -0.34(-1.40%) |
Oct 16, 2017 | 23.93 | 24.31 | 23.89 | 24.23 | 789,668 | +0.27(+1.14%) |
Oct 13, 2017 | 23.99 | 24.09 | 23.68 | 23.96 | 948,582 | +0.02(+0.07%) |
Oct 12, 2017 | 23.75 | 24.08 | 23.67 | 23.94 | 859,313 | +0.09(+0.36%) |
Oct 11, 2017 | 23.80 | 24.03 | 23.60 | 23.86 | 1,103,937 | +0.22(+0.93%) |
Oct 10, 2017 | 24.55 | 24.62 | 23.25 | 23.64 | 1,630,605 | -1.12(-4.53%) |
Oct 09, 2017 | 24.89 | 25.19 | 24.67 | 24.76 | 507,469 | -0.44(-1.75%) |
Oct 06, 2017 | 25.31 | 25.42 | 24.85 | 25.20 | 586,861 | -0.25(-0.97%) |
Oct 05, 2017 | 25.47 | 25.73 | 25.26 | 25.45 | 1,085,616 | -0.06(-0.23%) |
Oct 04, 2017 | 26.08 | 26.08 | 25.36 | 25.51 | 1,160,030 | -0.42(-1.61%) |
Oct 03, 2017 | 26.32 | 26.65 | 25.92 | 25.93 | 1,081,297 | -0.48(-1.80%) |
Oct 02, 2017 | 26.82 | 26.91 | 26.16 | 26.40 | 746,272 | -0.48(-1.77%) |
Sep 29, 2017 | 26.39 | 26.89 | 26.27 | 26.88 | 506,621 | +0.48(+1.84%) |
Sep 28, 2017 | 25.94 | 26.40 | 25.93 | 26.39 | 1,106,496 | +0.36(+1.37%) |
Sep 27, 2017 | 26.65 | 26.70 | 25.98 | 26.04 | 687,580 | -0.46(-1.73%) |
Sep 26, 2017 | 26.80 | 26.81 | 26.36 | 26.49 | 438,811 | -0.27(-1.02%) |
Sep 25, 2017 | 26.84 | 26.99 | 26.68 | 26.77 | 274,878 | +0.02(+0.06%) |
Sep 22, 2017 | 26.10 | 26.81 | 26.10 | 26.75 | 385,107 | +0.62(+2.37%) |
Sep 21, 2017 | 26.27 | 26.32 | 26.07 | 26.13 | 225,301 | -0.10(-0.39%) |
Sep 20, 2017 | 25.96 | 26.44 | 25.94 | 26.23 | 389,164 | +0.32(+1.25%) |
Sep 19, 2017 | 25.97 | 26.01 | 25.74 | 25.91 | 292,301 | -0.03(-0.13%) |
Sep 18, 2017 | 25.86 | 26.02 | 25.51 | 25.94 | 633,893 | +0.09(+0.33%) |
Sep 15, 2017 | 25.81 | 25.99 | 25.66 | 25.86 | 759,802 | +0.01(+0.03%) |
Sep 14, 2017 | 25.64 | 26.03 | 25.64 | 25.85 | 543,824 | +0.14(+0.56%) |
Sep 13, 2017 | 25.81 | 25.83 | 25.64 | 25.70 | 453,689 | -0.04(-0.17%) |
Sep 12, 2017 | 25.93 | 26.18 | 25.57 | 25.75 | 770,116 | -0.07(-0.26%) |
Sep 11, 2017 | 25.39 | 25.97 | 25.39 | 25.81 | 768,203 | +0.46(+1.81%) |
Sep 08, 2017 | 25.20 | 25.47 | 25.08 | 25.36 | 420,292 | +0.11(+0.44%) |
Sep 07, 2017 | 25.48 | 25.75 | 25.23 | 25.25 | 352,338 | -0.21(-0.83%) |
Sep 06, 2017 | 25.03 | 25.72 | 25.03 | 25.46 | 676,296 | +0.42(+1.70%) |
Sep 05, 2017 | 25.32 | 25.41 | 24.95 | 25.03 | 324,274 | -0.34(-1.34%) |