Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.08 | 24.42 | 23.89 | 23.95 | 9,946,528 | +0.04(+0.16%) |
Nov 29, 2017 | 23.16 | 23.98 | 23.16 | 23.91 | 8,138,204 | +0.96(+4.17%) |
Nov 28, 2017 | 22.37 | 22.98 | 22.29 | 22.95 | 7,822,878 | +0.66(+2.96%) |
Nov 27, 2017 | 22.18 | 22.29 | 22.10 | 22.29 | 6,882,584 | +0.16(+0.71%) |
Nov 24, 2017 | 22.40 | 22.41 | 22.11 | 22.14 | 2,905,907 | -0.17(-0.77%) |
Nov 22, 2017 | 22.36 | 22.51 | 22.28 | 22.31 | 3,404,983 | -0.05(-0.21%) |
Nov 21, 2017 | 22.54 | 22.54 | 22.31 | 22.36 | 4,361,950 | -0.07(-0.32%) |
Nov 20, 2017 | 22.40 | 22.51 | 22.29 | 22.43 | 6,133,014 | +0.09(+0.42%) |
Nov 17, 2017 | 22.12 | 22.40 | 22.08 | 22.33 | 4,819,415 | -0.02(-0.07%) |
Nov 16, 2017 | 22.51 | 22.67 | 22.25 | 22.35 | 5,020,957 | +0.01(+0.04%) |
Nov 15, 2017 | 22.32 | 22.46 | 22.14 | 22.34 | 6,983,451 | -0.12(-0.52%) |
Nov 14, 2017 | 22.03 | 22.47 | 22.00 | 22.46 | 7,372,035 | +0.33(+1.49%) |
Nov 13, 2017 | 21.60 | 22.20 | 21.49 | 22.13 | 10,265,160 | +0.41(+1.88%) |
Nov 10, 2017 | 22.04 | 22.42 | 21.70 | 21.72 | 8,661,898 | -0.27(-1.21%) |
Nov 09, 2017 | 22.05 | 22.31 | 21.81 | 21.99 | 7,936,381 | -0.23(-1.02%) |
Nov 08, 2017 | 22.11 | 22.37 | 22.10 | 22.21 | 8,155,040 | -0.12(-0.53%) |
Nov 07, 2017 | 22.95 | 23.05 | 22.31 | 22.33 | 6,248,465 | -0.62(-2.70%) |
Nov 06, 2017 | 22.84 | 23.02 | 22.76 | 22.95 | 3,803,431 | +0.09(+0.41%) |
Nov 03, 2017 | 22.89 | 22.97 | 22.80 | 22.86 | 4,592,770 | -0.11(-0.48%) |
Nov 02, 2017 | 22.71 | 23.07 | 22.58 | 22.97 | 5,206,423 | +0.24(+1.04%) |
Nov 01, 2017 | 22.82 | 22.95 | 22.68 | 22.73 | 4,649,474 | +0.05(+0.21%) |
Oct 31, 2017 | 22.73 | 22.91 | 22.64 | 22.69 | 5,853,380 | -0.09(-0.38%) |
Oct 30, 2017 | 22.67 | 22.92 | 22.62 | 22.77 | 6,365,195 | -0.05(-0.21%) |
Oct 27, 2017 | 22.65 | 22.84 | 22.58 | 22.82 | 5,469,258 | +0.17(+0.76%) |
Oct 26, 2017 | 22.48 | 22.77 | 22.37 | 22.65 | 6,769,488 | +0.21(+0.94%) |
Oct 25, 2017 | 22.67 | 22.94 | 22.30 | 22.43 | 8,904,859 | -0.02(-0.07%) |
Oct 24, 2017 | 21.97 | 22.54 | 21.97 | 22.45 | 9,895,628 | +0.13(+0.60%) |
Oct 23, 2017 | 22.44 | 22.49 | 22.27 | 22.32 | 6,232,662 | -0.13(-0.59%) |
Oct 20, 2017 | 22.46 | 22.47 | 22.32 | 22.45 | 4,990,023 | +0.25(+1.13%) |
Oct 19, 2017 | 21.86 | 22.25 | 21.80 | 22.20 | 4,516,520 | +0.16(+0.75%) |
Oct 18, 2017 | 22.11 | 22.12 | 21.91 | 22.03 | 4,705,368 | +0.08(+0.36%) |
Oct 17, 2017 | 22.28 | 22.29 | 21.93 | 21.96 | 5,729,329 | -0.31(-1.41%) |
Oct 16, 2017 | 21.99 | 22.27 | 21.99 | 22.27 | 5,099,630 | +0.24(+1.11%) |
Oct 13, 2017 | 22.20 | 21.76 | 22.03 | 9,019,530 | -0.07(-0.32%) | |
Oct 12, 2017 | 22.30 | 22.30 | 21.99 | 22.10 | 7,705,111 | -0.09(-0.39%) |
Oct 11, 2017 | 22.32 | 22.32 | 22.07 | 22.18 | 3,610,253 | -0.13(-0.56%) |
Oct 10, 2017 | 22.12 | 22.32 | 22.03 | 22.31 | 3,087,420 | +0.23(+1.03%) |
Oct 09, 2017 | 22.21 | 22.21 | 22.00 | 22.08 | 2,864,590 | -0.05(-0.21%) |
Oct 06, 2017 | 22.18 | 22.33 | 21.97 | 22.13 | 4,437,343 | -0.02(-0.11%) |
Oct 05, 2017 | 21.82 | 22.21 | 21.70 | 22.15 | 4,178,332 | +0.32(+1.47%) |
Oct 04, 2017 | 21.93 | 22.00 | 21.81 | 21.83 | 4,409,361 | -0.08(-0.36%) |
Oct 03, 2017 | 21.93 | 22.01 | 21.76 | 21.91 | 4,430,515 | +0.03(+0.14%) |
Oct 02, 2017 | 21.79 | 21.96 | 21.66 | 21.88 | 5,108,124 | -0.09(-0.39%) |
Sep 29, 2017 | 21.65 | 22.03 | 21.58 | 21.96 | 6,341,445 | +0.31(+1.41%) |
Sep 28, 2017 | 21.68 | 21.73 | 21.45 | 21.66 | 6,998,724 | +0.05(+0.25%) |
Sep 27, 2017 | 21.80 | 21.48 | 21.60 | 8,066,085 | +0.23(+1.06%) | |
Sep 26, 2017 | 21.24 | 21.45 | 21.17 | 21.38 | 4,919,418 | +0.20(+0.92%) |
Sep 25, 2017 | 21.30 | 21.44 | 21.06 | 21.18 | 11,376,311 | -0.13(-0.62%) |
Sep 22, 2017 | 21.38 | 21.50 | 21.23 | 21.31 | 5,968,861 | -0.18(-0.84%) |
Sep 21, 2017 | 21.36 | 21.60 | 21.36 | 21.49 | 5,033,222 | +0.10(+0.47%) |
Sep 20, 2017 | 21.17 | 21.49 | 21.03 | 21.39 | 5,590,583 | +0.18(+0.85%) |
Sep 19, 2017 | 21.28 | 20.94 | 21.21 | 6,230,351 | +0.24(+1.15%) | |
Sep 18, 2017 | 20.77 | 21.06 | 20.72 | 20.97 | 7,547,238 | +0.27(+1.32%) |
Sep 15, 2017 | 20.43 | 20.70 | 20.28 | 20.70 | 10,225,477 | +0.16(+0.80%) |
Sep 14, 2017 | 20.56 | 20.67 | 20.35 | 20.53 | 5,345,816 | -0.02(-0.08%) |
Sep 13, 2017 | 20.31 | 20.62 | 20.29 | 20.55 | 5,757,273 | +0.12(+0.57%) |
Sep 12, 2017 | 20.14 | 20.53 | 20.10 | 20.43 | 4,219,229 | +0.37(+1.87%) |
Sep 11, 2017 | 19.81 | 20.17 | 19.79 | 20.06 | 6,121,036 | +0.47(+2.39%) |
Sep 08, 2017 | 19.57 | 19.77 | 19.40 | 19.59 | 7,091,202 | +0.10(+0.52%) |
Sep 07, 2017 | 20.10 | 20.14 | 19.24 | 19.49 | 10,108,153 | -0.62(-3.10%) |
Sep 06, 2017 | 20.27 | 20.33 | 20.00 | 20.11 | 5,789,459 | -0.02(-0.08%) |
Sep 05, 2017 | 20.53 | 20.53 | 20.09 | 20.13 | 7,136,437 | -0.48(-2.35%) |