Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.35 | 23.43 | 22.43 | 22.47 | 1,795,671 | -2.40(-9.65%) |
Nov 29, 2017 | 24.03 | 24.95 | 23.99 | 24.87 | 103,727 | +0.88(+3.67%) |
Nov 28, 2017 | 23.23 | 23.99 | 23.19 | 23.99 | 58,617 | +0.88(+3.81%) |
Nov 27, 2017 | 23.03 | 23.31 | 23.03 | 23.11 | 66,907 | +0.04(+0.17%) |
Nov 24, 2017 | 23.31 | 23.43 | 23.03 | 23.07 | 26,300 | -0.20(-0.86%) |
Nov 22, 2017 | 23.55 | 23.59 | 23.23 | 23.27 | 52,160 | -0.24(-1.02%) |
Nov 21, 2017 | 23.59 | 23.67 | 23.23 | 23.51 | 66,584 | +0.04(+0.17%) |
Nov 20, 2017 | 23.15 | 23.47 | 23.07 | 23.47 | 55,759 | +0.28(+1.21%) |
Nov 17, 2017 | 22.99 | 23.23 | 22.91 | 23.19 | 68,923 | +0.04(+0.17%) |
Nov 16, 2017 | 23.15 | 23.43 | 22.79 | 23.15 | 68,151 | +0.16(+0.70%) |
Nov 15, 2017 | 22.75 | 23.27 | 22.75 | 22.99 | 72,459 | +0.08(+0.35%) |
Nov 14, 2017 | 22.83 | 23.19 | 22.83 | 22.91 | 108,517 | +0.00(+0.00%) |
Nov 13, 2017 | 22.79 | 22.95 | 22.63 | 22.91 | 112,616 | +0.12(+0.53%) |
Nov 10, 2017 | 22.75 | 23.15 | 22.75 | 22.79 | 76,898 | +0.00(+0.00%) |
Nov 09, 2017 | 22.59 | 22.91 | 22.47 | 22.79 | 108,892 | -0.04(-0.18%) |
Nov 08, 2017 | 22.95 | 22.95 | 22.63 | 22.83 | 105,166 | -0.28(-1.21%) |
Nov 07, 2017 | 23.47 | 23.55 | 23.03 | 23.11 | 204,563 | -0.32(-1.37%) |
Nov 06, 2017 | 23.39 | 23.47 | 23.19 | 23.43 | 77,819 | +0.08(+0.34%) |
Nov 03, 2017 | 23.51 | 23.51 | 23.19 | 23.35 | 101,797 | -0.16(-0.68%) |
Nov 02, 2017 | 23.63 | 23.11 | 23.51 | 56,953 | +0.28(+1.20%) | |
Nov 01, 2017 | 23.55 | 23.75 | 23.01 | 23.23 | 81,398 | -0.20(-0.85%) |
Oct 31, 2017 | 23.19 | 23.59 | 23.08 | 23.43 | 116,615 | +0.32(+1.38%) |
Oct 30, 2017 | 23.79 | 23.79 | 23.03 | 23.11 | 86,032 | -0.84(-3.51%) |
Oct 27, 2017 | 24.55 | 24.55 | 23.85 | 23.95 | 129,618 | -0.64(-2.60%) |
Oct 26, 2017 | 25.75 | 25.75 | 24.03 | 24.59 | 350,517 | -1.00(-3.91%) |
Oct 25, 2017 | 25.51 | 25.75 | 24.61 | 25.59 | 102,691 | +0.12(+0.47%) |
Oct 24, 2017 | 25.39 | 25.59 | 25.35 | 25.47 | 77,239 | +0.24(+0.95%) |
Oct 23, 2017 | 25.51 | 25.51 | 25.15 | 25.23 | 75,461 | -0.24(-0.94%) |
Oct 20, 2017 | 25.27 | 25.51 | 25.15 | 25.47 | 82,762 | +0.48(+1.92%) |
Oct 19, 2017 | 24.75 | 25.03 | 24.75 | 24.99 | 150,813 | +0.12(+0.48%) |
Oct 18, 2017 | 25.15 | 25.23 | 24.83 | 24.87 | 142,557 | -0.24(-0.96%) |
Oct 17, 2017 | 25.45 | 25.63 | 24.95 | 25.11 | 60,188 | -0.32(-1.26%) |
Oct 16, 2017 | 25.27 | 25.47 | 25.23 | 25.43 | 115,764 | +0.16(+0.63%) |
Oct 13, 2017 | 25.43 | 25.15 | 25.27 | 109,932 | +0.08(+0.32%) | |
Oct 12, 2017 | 25.51 | 25.59 | 25.15 | 25.19 | 96,532 | -0.16(-0.63%) |
Oct 11, 2017 | 25.35 | 25.51 | 25.27 | 25.35 | 88,111 | -0.16(-0.63%) |
Oct 10, 2017 | 25.27 | 25.55 | 25.11 | 25.51 | 185,002 | +0.20(+0.79%) |
Oct 09, 2017 | 25.23 | 25.43 | 25.07 | 25.31 | 89,511 | +0.20(+0.80%) |
Oct 06, 2017 | 25.07 | 25.35 | 24.91 | 25.11 | 199,137 | +0.00(+0.00%) |
Oct 05, 2017 | 25.11 | 25.31 | 24.83 | 25.11 | 82,056 | +0.16(+0.64%) |
Oct 04, 2017 | 24.79 | 25.43 | 24.79 | 24.95 | 226,025 | -0.76(-2.95%) |
Oct 03, 2017 | 25.79 | 25.79 | 25.35 | 25.71 | 91,824 | -0.04(-0.16%) |
Oct 02, 2017 | 25.67 | 25.79 | 25.39 | 25.75 | 98,962 | +0.16(+0.63%) |
Sep 29, 2017 | 25.87 | 25.87 | 25.51 | 25.59 | 133,675 | -0.16(-0.62%) |
Sep 28, 2017 | 25.51 | 25.79 | 25.23 | 25.75 | 196,303 | +0.20(+0.78%) |
Sep 27, 2017 | 24.79 | 25.71 | 24.79 | 25.55 | 286,546 | +0.92(+3.73%) |
Sep 26, 2017 | 24.43 | 24.71 | 24.27 | 24.63 | 119,167 | +0.16(+0.65%) |
Sep 25, 2017 | 24.99 | 25.11 | 24.31 | 24.47 | 136,791 | -0.68(-2.70%) |
Sep 22, 2017 | 24.83 | 25.15 | 24.71 | 25.15 | 73,398 | +0.28(+1.13%) |
Sep 21, 2017 | 24.55 | 25.03 | 24.51 | 24.87 | 159,622 | +0.32(+1.30%) |
Sep 20, 2017 | 24.31 | 24.75 | 24.07 | 24.55 | 91,902 | +0.24(+0.99%) |
Sep 19, 2017 | 24.27 | 24.31 | 23.91 | 24.31 | 72,297 | +0.12(+0.50%) |
Sep 18, 2017 | 23.71 | 24.23 | 23.71 | 24.19 | 135,407 | +0.48(+2.02%) |
Sep 15, 2017 | 23.27 | 23.79 | 23.27 | 23.71 | 210,119 | +0.48(+2.07%) |
Sep 14, 2017 | 23.27 | 23.35 | 23.07 | 23.23 | 42,845 | -0.04(-0.17%) |
Sep 13, 2017 | 23.15 | 23.51 | 22.91 | 23.27 | 53,937 | +0.12(+0.52%) |
Sep 12, 2017 | 22.83 | 23.33 | 22.83 | 23.15 | 35,199 | +0.40(+1.76%) |
Sep 11, 2017 | 22.43 | 22.83 | 22.43 | 22.75 | 92,315 | +0.48(+2.14%) |
Sep 08, 2017 | 22.00 | 22.51 | 22.00 | 22.28 | 41,001 | +0.20(+0.90%) |
Sep 07, 2017 | 22.63 | 22.63 | 21.92 | 22.08 | 74,891 | -0.52(-2.28%) |
Sep 06, 2017 | 22.91 | 22.99 | 22.59 | 22.59 | 90,291 | -0.28(-1.22%) |
Sep 05, 2017 | 23.47 | 23.63 | 22.79 | 22.87 | 52,725 | -0.68(-2.87%) |