Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.50 | 24.40 | 23.40 | 23.80 | 887,352 | +0.60(+2.59%) |
Nov 29, 2017 | 22.85 | 23.50 | 22.85 | 23.20 | 366,016 | +0.30(+1.31%) |
Nov 28, 2017 | 22.55 | 22.98 | 22.25 | 22.90 | 409,104 | +0.20(+0.88%) |
Nov 27, 2017 | 22.70 | 22.85 | 22.25 | 22.70 | 600,817 | -0.05(-0.22%) |
Nov 24, 2017 | 22.85 | 23.00 | 22.50 | 22.75 | 133,908 | +0.10(+0.44%) |
Nov 22, 2017 | 22.60 | 22.75 | 22.45 | 22.65 | 180,327 | +0.35(+1.57%) |
Nov 21, 2017 | 22.25 | 22.65 | 22.00 | 22.30 | 325,372 | +0.30(+1.36%) |
Nov 20, 2017 | 22.25 | 22.35 | 21.85 | 22.00 | 255,611 | -0.25(-1.12%) |
Nov 17, 2017 | 21.90 | 22.55 | 21.60 | 22.25 | 448,652 | +0.40(+1.83%) |
Nov 16, 2017 | 21.85 | 21.90 | 21.45 | 21.85 | 550,124 | -0.05(-0.23%) |
Nov 15, 2017 | 22.20 | 22.25 | 21.60 | 21.90 | 554,630 | -0.70(-3.10%) |
Nov 14, 2017 | 23.35 | 23.40 | 22.45 | 22.60 | 985,190 | -0.90(-3.83%) |
Nov 13, 2017 | 23.60 | 23.65 | 23.15 | 23.50 | 648,133 | -0.25(-1.05%) |
Nov 10, 2017 | 23.80 | 23.95 | 23.40 | 23.75 | 487,098 | -0.10(-0.42%) |
Nov 09, 2017 | 23.20 | 24.00 | 23.15 | 23.85 | 742,360 | +0.35(+1.49%) |
Nov 08, 2017 | 23.70 | 23.90 | 23.40 | 23.50 | 597,240 | -0.35(-1.47%) |
Nov 07, 2017 | 24.45 | 24.65 | 23.70 | 23.85 | 629,102 | -0.60(-2.45%) |
Nov 06, 2017 | 23.30 | 24.65 | 23.23 | 24.45 | 817,773 | +1.25(+5.39%) |
Nov 03, 2017 | 22.90 | 23.38 | 22.70 | 23.20 | 571,615 | +0.15(+0.65%) |
Nov 02, 2017 | 22.80 | 23.60 | 22.77 | 23.05 | 882,333 | +0.30(+1.32%) |
Nov 01, 2017 | 23.20 | 23.95 | 22.55 | 22.75 | 1,378,990 | -0.30(-1.30%) |
Oct 31, 2017 | 22.20 | 23.05 | 22.05 | 23.05 | 1,232,159 | +0.90(+4.06%) |
Oct 30, 2017 | 21.45 | 22.35 | 21.35 | 22.15 | 1,224,685 | +0.60(+2.78%) |
Oct 27, 2017 | 21.95 | 22.33 | 20.23 | 21.55 | 2,214,392 | -0.45(-2.05%) |
Oct 26, 2017 | 22.60 | 22.85 | 21.85 | 22.00 | 1,248,587 | -0.60(-2.65%) |
Oct 25, 2017 | 23.05 | 23.15 | 22.40 | 22.60 | 537,641 | -0.40(-1.74%) |
Oct 24, 2017 | 23.05 | 23.40 | 22.70 | 23.00 | 659,321 | +0.10(+0.44%) |
Oct 23, 2017 | 23.15 | 23.45 | 22.90 | 22.90 | 647,641 | -0.30(-1.29%) |
Oct 20, 2017 | 23.30 | 23.30 | 22.95 | 23.20 | 415,690 | +0.05(+0.22%) |
Oct 19, 2017 | 23.30 | 23.75 | 22.90 | 23.15 | 929,719 | -0.60(-2.53%) |
Oct 18, 2017 | 23.95 | 24.35 | 23.75 | 23.75 | 666,054 | -0.20(-0.84%) |
Oct 17, 2017 | 24.80 | 25.01 | 23.95 | 23.95 | 501,511 | -0.80(-3.23%) |
Oct 16, 2017 | 25.10 | 25.25 | 24.55 | 24.75 | 653,352 | -0.20(-0.80%) |
Oct 13, 2017 | 25.10 | 25.50 | 24.80 | 24.95 | 485,011 | -0.10(-0.40%) |
Oct 12, 2017 | 25.35 | 25.45 | 24.90 | 25.05 | 547,906 | -0.65(-2.53%) |
Oct 11, 2017 | 25.40 | 25.70 | 25.15 | 25.70 | 671,633 | +0.30(+1.18%) |
Oct 10, 2017 | 25.65 | 26.05 | 25.40 | 25.40 | 732,161 | +0.05(+0.20%) |
Oct 09, 2017 | 25.35 | 25.60 | 25.12 | 25.35 | 455,766 | +0.05(+0.20%) |
Oct 06, 2017 | 25.15 | 25.50 | 25.10 | 25.30 | 675,054 | -0.25(-0.98%) |
Oct 05, 2017 | 25.45 | 25.75 | 25.27 | 25.55 | 668,452 | +0.20(+0.79%) |
Oct 04, 2017 | 25.10 | 25.65 | 25.07 | 25.35 | 459,855 | +0.25(+1.00%) |
Oct 03, 2017 | 25.30 | 25.45 | 24.90 | 25.10 | 636,766 | -0.25(-0.99%) |
Oct 02, 2017 | 24.85 | 25.60 | 24.55 | 25.35 | 815,617 | +0.00(+0.00%) |
Sep 29, 2017 | 25.65 | 25.65 | 25.02 | 25.35 | 7,595,342 | -0.15(-0.59%) |
Sep 28, 2017 | 26.05 | 26.05 | 25.15 | 25.50 | 690,658 | -0.35(-1.35%) |
Sep 27, 2017 | 25.90 | 26.20 | 25.18 | 25.85 | 1,078,964 | +0.10(+0.39%) |
Sep 26, 2017 | 25.40 | 26.00 | 25.30 | 25.75 | 322,313 | +0.25(+0.98%) |
Sep 25, 2017 | 25.30 | 25.85 | 25.18 | 25.50 | 565,050 | +0.40(+1.59%) |
Sep 22, 2017 | 25.15 | 25.40 | 24.80 | 25.10 | 514,068 | -0.15(-0.59%) |
Sep 21, 2017 | 25.45 | 25.60 | 25.07 | 25.25 | 674,054 | -0.20(-0.79%) |
Sep 20, 2017 | 25.35 | 25.85 | 25.20 | 25.45 | 518,199 | +0.25(+0.99%) |
Sep 19, 2017 | 25.10 | 25.32 | 24.80 | 25.20 | 431,351 | +0.15(+0.60%) |
Sep 18, 2017 | 24.35 | 25.20 | 24.35 | 25.05 | 582,263 | +0.70(+2.87%) |
Sep 15, 2017 | 24.55 | 24.80 | 24.20 | 24.35 | 1,139,583 | -0.10(-0.41%) |
Sep 14, 2017 | 24.80 | 25.30 | 24.23 | 24.45 | 938,828 | -0.15(-0.61%) |
Sep 13, 2017 | 24.10 | 24.85 | 23.95 | 24.60 | 1,054,652 | +0.55(+2.29%) |
Sep 12, 2017 | 23.45 | 24.15 | 23.40 | 24.05 | 1,165,331 | +0.65(+2.78%) |
Sep 11, 2017 | 22.50 | 23.50 | 22.30 | 23.40 | 813,479 | +0.95(+4.23%) |
Sep 08, 2017 | 22.65 | 22.73 | 22.12 | 22.45 | 560,354 | -0.25(-1.10%) |
Sep 07, 2017 | 22.60 | 22.88 | 22.32 | 22.70 | 652,105 | +0.10(+0.44%) |
Sep 06, 2017 | 22.55 | 23.05 | 22.55 | 22.60 | 533,241 | +0.25(+1.12%) |
Sep 05, 2017 | 22.20 | 22.68 | 22.20 | 22.35 | 584,974 | +0.40(+1.82%) |