Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.85 | 22.07 | 21.77 | 21.91 | 2,208,399 | +0.14(+0.63%) |
Nov 29, 2017 | 21.76 | 21.90 | 21.68 | 21.77 | 2,389,494 | -0.11(-0.49%) |
Nov 28, 2017 | 22.36 | 22.36 | 21.64 | 21.88 | 3,424,867 | -0.68(-3.03%) |
Nov 27, 2017 | 22.48 | 22.64 | 22.39 | 22.56 | 2,107,833 | +0.17(+0.75%) |
Nov 24, 2017 | 22.46 | 22.54 | 22.36 | 22.39 | 746,898 | +0.03(+0.14%) |
Nov 22, 2017 | 22.21 | 22.43 | 22.07 | 22.36 | 3,672,378 | +0.18(+0.80%) |
Nov 21, 2017 | 22.34 | 22.34 | 22.10 | 22.18 | 2,994,437 | -0.05(-0.24%) |
Nov 20, 2017 | 22.33 | 22.37 | 22.20 | 22.24 | 2,378,552 | -0.08(-0.38%) |
Nov 17, 2017 | 22.55 | 22.66 | 22.28 | 22.32 | 2,112,821 | -0.24(-1.05%) |
Nov 16, 2017 | 22.15 | 22.61 | 22.11 | 22.56 | 2,279,402 | +0.25(+1.10%) |
Nov 15, 2017 | 22.51 | 22.61 | 22.27 | 22.31 | 1,587,498 | -0.11(-0.48%) |
Nov 14, 2017 | 22.37 | 22.57 | 22.25 | 22.42 | 1,758,010 | +0.06(+0.27%) |
Nov 13, 2017 | 22.46 | 22.78 | 22.25 | 22.36 | 2,702,550 | +0.03(+0.14%) |
Nov 10, 2017 | 22.12 | 22.41 | 22.00 | 22.33 | 2,382,907 | +0.12(+0.52%) |
Nov 09, 2017 | 22.28 | 22.53 | 22.19 | 22.21 | 2,583,093 | -0.18(-0.82%) |
Nov 08, 2017 | 22.18 | 22.55 | 22.04 | 22.40 | 4,158,810 | +0.33(+1.50%) |
Nov 07, 2017 | 21.75 | 22.14 | 21.75 | 22.07 | 2,794,247 | +0.19(+0.88%) |
Nov 06, 2017 | 21.62 | 21.96 | 21.62 | 21.88 | 2,759,182 | +0.26(+1.21%) |
Nov 03, 2017 | 21.47 | 21.79 | 21.44 | 21.62 | 2,228,252 | +0.08(+0.39%) |
Nov 02, 2017 | 21.14 | 21.65 | 21.09 | 21.53 | 3,186,327 | +0.53(+2.52%) |
Nov 01, 2017 | 20.85 | 21.06 | 20.78 | 21.00 | 1,905,410 | +0.11(+0.51%) |
Oct 31, 2017 | 20.82 | 20.99 | 20.71 | 20.89 | 2,437,559 | +0.10(+0.48%) |
Oct 30, 2017 | 20.72 | 20.83 | 20.39 | 20.79 | 3,745,788 | +0.21(+1.01%) |
Oct 27, 2017 | 19.96 | 20.92 | 19.93 | 20.59 | 5,188,541 | +0.79(+3.99%) |
Oct 26, 2017 | 19.64 | 19.87 | 19.16 | 19.80 | 4,318,520 | -0.11(-0.54%) |
Oct 25, 2017 | 19.81 | 19.94 | 19.74 | 19.90 | 1,251,932 | +0.08(+0.43%) |
Oct 24, 2017 | 20.23 | 20.29 | 19.79 | 19.82 | 1,179,307 | -0.46(-2.27%) |
Oct 23, 2017 | 20.43 | 20.44 | 20.16 | 20.28 | 1,454,151 | -0.13(-0.64%) |
Oct 20, 2017 | 20.25 | 20.44 | 20.06 | 20.41 | 2,114,258 | +0.15(+0.72%) |
Oct 19, 2017 | 20.20 | 20.28 | 20.06 | 20.27 | 1,023,009 | +0.12(+0.61%) |
Oct 18, 2017 | 20.03 | 20.18 | 19.96 | 20.14 | 904,653 | -0.01(-0.04%) |
Oct 17, 2017 | 20.05 | 20.16 | 19.99 | 20.15 | 985,105 | +0.12(+0.57%) |
Oct 16, 2017 | 20.30 | 20.30 | 19.95 | 20.03 | 2,413,159 | -0.25(-1.21%) |
Oct 13, 2017 | 20.27 | 20.42 | 20.08 | 20.28 | 1,233,275 | +0.18(+0.88%) |
Oct 12, 2017 | 20.05 | 20.20 | 20.02 | 20.10 | 1,056,618 | +0.04(+0.19%) |
Oct 11, 2017 | 19.93 | 20.10 | 19.90 | 20.07 | 823,596 | +0.12(+0.62%) |
Oct 10, 2017 | 20.13 | 20.27 | 19.87 | 19.94 | 993,466 | -0.15(-0.76%) |
Oct 09, 2017 | 20.02 | 20.11 | 19.97 | 20.10 | 842,627 | +0.07(+0.35%) |
Oct 06, 2017 | 19.85 | 20.08 | 19.74 | 20.03 | 860,634 | +0.10(+0.50%) |
Oct 05, 2017 | 19.81 | 20.04 | 19.78 | 19.93 | 1,208,438 | +0.14(+0.70%) |
Oct 04, 2017 | 19.68 | 19.79 | 19.55 | 19.79 | 1,700,948 | +0.12(+0.59%) |
Oct 03, 2017 | 19.87 | 19.92 | 19.63 | 19.67 | 2,191,954 | -0.20(-1.00%) |
Oct 02, 2017 | 19.99 | 20.11 | 19.70 | 19.87 | 2,477,444 | -0.05(-0.27%) |
Sep 29, 2017 | 19.63 | 20.04 | 19.61 | 19.93 | 2,274,725 | +0.17(+0.85%) |
Sep 28, 2017 | 19.65 | 19.78 | 19.39 | 19.76 | 1,982,752 | +0.13(+0.66%) |
Sep 27, 2017 | 19.48 | 19.63 | 2,199,402 | -0.30(-1.52%) | ||
Sep 26, 2017 | 20.02 | 20.02 | 19.89 | 19.93 | 1,758,636 | -0.03(-0.15%) |
Sep 25, 2017 | 20.03 | 20.18 | 19.91 | 19.96 | 2,318,197 | +0.02(+0.08%) |
Sep 22, 2017 | 20.18 | 20.18 | 19.88 | 19.95 | 1,656,470 | -0.13(-0.64%) |
Sep 21, 2017 | 20.03 | 20.16 | 20.02 | 20.08 | 1,699,677 | +0.00(+0.00%) |
Sep 20, 2017 | 20.05 | 20.15 | 19.98 | 20.08 | 1,959,697 | +0.08(+0.38%) |
Sep 19, 2017 | 20.02 | 20.06 | 19.94 | 20.00 | 1,284,999 | -0.01(-0.04%) |
Sep 18, 2017 | 20.02 | 20.17 | 19.90 | 20.01 | 1,824,118 | +0.02(+0.11%) |
Sep 15, 2017 | 19.72 | 19.99 | 19.65 | 19.99 | 2,798,587 | +0.26(+1.31%) |
Sep 14, 2017 | 19.38 | 19.83 | 19.33 | 19.73 | 1,598,046 | +0.33(+1.68%) |
Sep 13, 2017 | 19.12 | 19.47 | 19.12 | 19.40 | 1,748,383 | +0.27(+1.43%) |
Sep 12, 2017 | 19.68 | 19.73 | 19.08 | 19.13 | 2,380,640 | -0.64(-3.23%) |
Sep 11, 2017 | 20.21 | 20.21 | 19.64 | 19.77 | 4,893,311 | -0.62(-3.06%) |
Sep 08, 2017 | 20.11 | 20.51 | 20.05 | 20.39 | 3,665,001 | +0.26(+1.28%) |
Sep 07, 2017 | 19.42 | 20.24 | 19.37 | 20.13 | 4,992,474 | +0.81(+4.17%) |
Sep 06, 2017 | 18.93 | 19.40 | 18.93 | 19.33 | 3,534,359 | +0.43(+2.25%) |
Sep 05, 2017 | 18.89 | 19.01 | 18.84 | 18.90 | 1,862,242 | +0.03(+0.16%) |