Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.40 | 24.64 | 24.17 | 24.48 | 2,230,692 | +0.40(+1.67%) |
Nov 29, 2017 | 24.03 | 24.21 | 23.96 | 24.08 | 1,039,397 | +0.02(+0.07%) |
Nov 28, 2017 | 24.16 | 24.31 | 23.96 | 24.06 | 1,691,599 | -0.16(-0.66%) |
Nov 27, 2017 | 24.44 | 24.46 | 24.10 | 24.22 | 1,111,222 | -0.49(-1.97%) |
Nov 24, 2017 | 24.90 | 24.93 | 24.69 | 24.71 | 859,172 | +0.13(+0.51%) |
Nov 22, 2017 | 24.68 | 24.71 | 24.47 | 24.58 | 1,182,490 | +0.22(+0.89%) |
Nov 21, 2017 | 24.53 | 24.81 | 24.31 | 24.37 | 2,334,908 | +0.52(+2.18%) |
Nov 20, 2017 | 23.87 | 23.96 | 23.60 | 23.85 | 1,832,944 | +0.16(+0.67%) |
Nov 17, 2017 | 23.41 | 23.73 | 23.41 | 23.69 | 1,521,678 | +0.46(+2.00%) |
Nov 16, 2017 | 23.42 | 23.44 | 23.21 | 23.22 | 1,393,639 | -0.32(-1.37%) |
Nov 15, 2017 | 23.56 | 23.68 | 23.32 | 23.55 | 1,738,521 | -0.27(-1.15%) |
Nov 14, 2017 | 24.33 | 24.37 | 23.80 | 23.82 | 1,723,136 | -0.56(-2.31%) |
Nov 13, 2017 | 24.39 | 24.52 | 24.24 | 24.38 | 1,264,049 | -0.22(-0.91%) |
Nov 10, 2017 | 25.04 | 25.04 | 24.51 | 24.61 | 1,533,121 | -0.39(-1.56%) |
Nov 09, 2017 | 24.83 | 25.03 | 24.65 | 25.00 | 2,869,848 | +0.20(+0.80%) |
Nov 08, 2017 | 24.98 | 25.07 | 24.71 | 24.80 | 1,923,539 | -0.31(-1.22%) |
Nov 07, 2017 | 25.49 | 25.53 | 25.02 | 25.11 | 2,102,131 | -0.35(-1.37%) |
Nov 06, 2017 | 25.11 | 25.49 | 25.07 | 25.45 | 2,642,076 | +0.36(+1.42%) |
Nov 03, 2017 | 25.21 | 25.27 | 24.97 | 25.10 | 5,155,534 | -0.27(-1.08%) |
Nov 02, 2017 | 24.31 | 25.38 | 24.14 | 25.37 | 6,052,373 | +2.66(+11.73%) |
Nov 01, 2017 | 23.02 | 23.08 | 22.68 | 22.71 | 2,113,112 | +0.10(+0.44%) |
Oct 31, 2017 | 22.63 | 22.73 | 22.55 | 22.61 | 1,921,106 | +0.12(+0.52%) |
Oct 30, 2017 | 22.29 | 22.58 | 22.24 | 22.49 | 2,346,234 | +0.39(+1.76%) |
Oct 27, 2017 | 21.59 | 22.13 | 21.50 | 22.10 | 3,575,885 | +0.41(+1.91%) |
Oct 26, 2017 | 21.94 | 21.94 | 21.65 | 21.69 | 2,794,519 | +0.14(+0.65%) |
Oct 25, 2017 | 21.94 | 21.95 | 21.53 | 21.55 | 2,760,968 | -0.47(-2.15%) |
Oct 24, 2017 | 22.08 | 22.14 | 21.99 | 22.02 | 2,529,787 | +0.28(+1.30%) |
Oct 23, 2017 | 21.88 | 21.95 | 21.74 | 21.74 | 2,233,108 | -0.07(-0.34%) |
Oct 20, 2017 | 21.79 | 21.93 | 21.71 | 21.81 | 2,532,854 | -0.07(-0.30%) |
Oct 19, 2017 | 21.98 | 22.07 | 21.87 | 21.88 | 3,287,042 | -0.10(-0.45%) |
Oct 18, 2017 | 22.20 | 22.29 | 21.98 | 21.98 | 2,181,603 | -0.37(-1.67%) |
Oct 17, 2017 | 22.51 | 22.66 | 22.35 | 22.35 | 1,731,281 | -0.26(-1.14%) |
Oct 16, 2017 | 22.97 | 23.07 | 22.53 | 22.61 | 2,153,539 | -0.16(-0.69%) |
Oct 13, 2017 | 22.99 | 22.99 | 22.75 | 22.77 | 1,791,109 | +0.33(+1.48%) |
Oct 12, 2017 | 22.54 | 22.58 | 22.43 | 22.43 | 1,540,381 | -0.17(-0.77%) |
Oct 11, 2017 | 22.61 | 22.68 | 22.56 | 22.61 | 2,107,858 | -0.17(-0.73%) |
Oct 10, 2017 | 23.07 | 23.18 | 22.76 | 22.77 | 2,676,782 | -0.15(-0.65%) |
Oct 09, 2017 | 23.12 | 23.18 | 22.88 | 22.92 | 1,066,359 | -0.22(-0.97%) |
Oct 06, 2017 | 23.08 | 23.31 | 23.06 | 23.15 | 2,419,827 | -0.12(-0.53%) |
Oct 05, 2017 | 23.46 | 23.49 | 23.24 | 23.27 | 1,817,072 | -0.09(-0.39%) |
Oct 04, 2017 | 23.41 | 23.52 | 23.28 | 23.36 | 2,505,355 | -0.02(-0.11%) |
Oct 03, 2017 | 23.55 | 23.55 | 23.36 | 23.39 | 2,416,818 | -0.06(-0.25%) |
Oct 02, 2017 | 23.49 | 23.54 | 23.36 | 23.45 | 2,479,422 | -0.04(-0.18%) |
Sep 29, 2017 | 23.67 | 23.67 | 23.40 | 23.49 | 2,919,613 | -0.01(-0.04%) |
Sep 28, 2017 | 23.66 | 23.72 | 23.41 | 23.50 | 1,925,700 | +0.00(+0.00%) |
Sep 27, 2017 | 23.54 | 23.57 | 23.31 | 23.50 | 3,401,338 | -0.07(-0.28%) |
Sep 26, 2017 | 23.60 | 23.68 | 23.46 | 23.56 | 2,069,684 | -0.02(-0.07%) |
Sep 25, 2017 | 23.81 | 23.94 | 23.55 | 23.58 | 2,385,401 | -0.36(-1.49%) |
Sep 22, 2017 | 23.94 | 24.11 | 23.88 | 23.94 | 2,896,650 | +0.22(+0.91%) |
Sep 21, 2017 | 23.61 | 23.79 | 23.59 | 23.72 | 1,964,641 | -0.05(-0.21%) |
Sep 20, 2017 | 24.18 | 24.24 | 23.58 | 23.77 | 3,048,685 | -0.35(-1.44%) |
Sep 19, 2017 | 24.14 | 24.19 | 23.93 | 24.12 | 2,193,697 | +0.02(+0.07%) |
Sep 18, 2017 | 23.94 | 24.18 | 23.87 | 24.10 | 2,350,161 | +0.04(+0.17%) |
Sep 15, 2017 | 24.24 | 24.28 | 23.81 | 24.06 | 3,433,859 | +0.22(+0.90%) |
Sep 14, 2017 | 23.58 | 24.09 | 23.53 | 23.85 | 3,572,424 | +0.46(+1.95%) |
Sep 13, 2017 | 23.24 | 23.55 | 23.23 | 23.39 | 3,175,999 | +0.22(+0.97%) |
Sep 12, 2017 | 22.97 | 23.31 | 22.92 | 23.16 | 1,702,621 | +0.19(+0.83%) |
Sep 11, 2017 | 23.16 | 23.16 | 22.94 | 22.97 | 3,638,198 | -0.01(-0.04%) |
Sep 08, 2017 | 23.55 | 23.60 | 22.94 | 22.98 | 2,824,087 | -0.61(-2.57%) |
Sep 07, 2017 | 23.67 | 23.71 | 23.41 | 23.59 | 3,484,461 | +0.21(+0.89%) |
Sep 06, 2017 | 23.40 | 23.54 | 23.27 | 23.38 | 2,775,821 | +0.28(+1.22%) |
Sep 05, 2017 | 23.21 | 23.44 | 22.93 | 23.10 | 4,864,721 | +1.05(+4.74%) |