Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.65 | 25.00 | 24.57 | 24.90 | 4,900,781 | +0.43(+1.76%) |
Nov 29, 2017 | 24.58 | 24.78 | 24.37 | 24.47 | 4,206,981 | -0.16(-0.63%) |
Nov 28, 2017 | 24.78 | 24.88 | 24.60 | 24.62 | 3,876,822 | -0.07(-0.29%) |
Nov 27, 2017 | 25.07 | 25.09 | 24.67 | 24.69 | 4,794,826 | -0.38(-1.53%) |
Nov 24, 2017 | 25.18 | 25.23 | 25.05 | 25.08 | 2,602,241 | -0.06(-0.23%) |
Nov 22, 2017 | 25.29 | 25.29 | 24.93 | 25.13 | 4,476,172 | +0.14(+0.57%) |
Nov 21, 2017 | 24.81 | 25.04 | 24.72 | 24.99 | 4,106,339 | +0.20(+0.80%) |
Nov 20, 2017 | 25.06 | 25.08 | 24.71 | 24.79 | 4,277,950 | -0.33(-1.30%) |
Nov 17, 2017 | 25.10 | 25.19 | 24.90 | 25.12 | 4,132,076 | +0.09(+0.34%) |
Nov 16, 2017 | 25.03 | 25.16 | 24.64 | 25.03 | 6,394,820 | -0.21(-0.82%) |
Nov 15, 2017 | 25.09 | 25.40 | 24.84 | 25.24 | 4,965,471 | -0.14(-0.56%) |
Nov 14, 2017 | 25.70 | 25.71 | 25.30 | 25.38 | 3,945,673 | -0.38(-1.46%) |
Nov 13, 2017 | 25.69 | 26.05 | 25.53 | 25.76 | 5,301,399 | -0.09(-0.33%) |
Nov 10, 2017 | 25.69 | 25.89 | 25.52 | 25.84 | 4,632,721 | +0.21(+0.80%) |
Nov 09, 2017 | 25.44 | 25.72 | 25.36 | 25.64 | 4,125,040 | +0.04(+0.17%) |
Nov 08, 2017 | 25.63 | 25.77 | 25.51 | 25.59 | 4,056,988 | +0.01(+0.06%) |
Nov 07, 2017 | 25.25 | 25.62 | 25.20 | 25.58 | 5,345,664 | +0.26(+1.04%) |
Nov 06, 2017 | 25.04 | 25.35 | 24.99 | 25.32 | 7,528,475 | +0.32(+1.28%) |
Nov 03, 2017 | 24.80 | 25.23 | 24.76 | 25.00 | 5,427,611 | +0.26(+1.06%) |
Nov 02, 2017 | 24.44 | 24.74 | 24.44 | 24.74 | 4,717,206 | +0.32(+1.31%) |
Nov 01, 2017 | 24.20 | 24.48 | 24.13 | 24.42 | 4,229,654 | +0.32(+1.33%) |
Oct 31, 2017 | 23.98 | 24.22 | 23.90 | 24.10 | 7,131,515 | +0.07(+0.30%) |
Oct 30, 2017 | 23.96 | 24.10 | 23.90 | 24.03 | 4,713,197 | +0.07(+0.30%) |
Oct 27, 2017 | 23.79 | 23.96 | 23.68 | 23.96 | 6,965,760 | +0.14(+0.60%) |
Oct 26, 2017 | 23.68 | 24.03 | 23.59 | 23.81 | 9,961,243 | +0.44(+1.88%) |
Oct 25, 2017 | 23.47 | 23.58 | 23.30 | 23.37 | 5,209,595 | -0.13(-0.57%) |
Oct 24, 2017 | 23.66 | 23.67 | 23.46 | 23.51 | 5,990,479 | -0.04(-0.18%) |
Oct 23, 2017 | 23.63 | 23.71 | 23.55 | 23.55 | 3,029,107 | -0.10(-0.42%) |
Oct 20, 2017 | 23.86 | 23.91 | 23.65 | 23.65 | 4,146,231 | -0.20(-0.83%) |
Oct 19, 2017 | 23.86 | 24.01 | 23.83 | 23.85 | 4,486,653 | -0.11(-0.44%) |
Oct 18, 2017 | 24.01 | 24.03 | 23.88 | 23.96 | 3,207,485 | +0.01(+0.06%) |
Oct 17, 2017 | 23.86 | 23.96 | 23.77 | 23.94 | 6,094,911 | +0.08(+0.33%) |
Oct 16, 2017 | 24.15 | 24.29 | 23.81 | 23.86 | 6,265,191 | -0.07(-0.30%) |
Oct 13, 2017 | 24.13 | 24.13 | 23.85 | 23.93 | 4,816,730 | -0.02(-0.09%) |
Oct 12, 2017 | 24.35 | 24.36 | 23.93 | 23.96 | 4,915,730 | -0.54(-2.20%) |
Oct 11, 2017 | 24.56 | 24.67 | 24.47 | 24.49 | 4,155,330 | -0.03(-0.12%) |
Oct 10, 2017 | 24.77 | 24.83 | 24.52 | 24.52 | 2,821,839 | -0.01(-0.03%) |
Oct 09, 2017 | 24.70 | 24.75 | 24.50 | 24.53 | 1,728,668 | -0.07(-0.29%) |
Oct 06, 2017 | 24.57 | 24.76 | 24.52 | 24.60 | 2,157,059 | -0.23(-0.94%) |
Oct 05, 2017 | 24.76 | 24.96 | 24.70 | 24.84 | 2,014,163 | -0.04(-0.14%) |
Oct 04, 2017 | 24.74 | 24.88 | 24.69 | 24.87 | 2,440,369 | +0.16(+0.66%) |
Oct 03, 2017 | 24.55 | 24.80 | 24.52 | 24.71 | 3,309,977 | +0.13(+0.52%) |
Oct 02, 2017 | 24.62 | 24.73 | 24.44 | 24.58 | 2,775,807 | -0.28(-1.11%) |
Sep 29, 2017 | 24.69 | 24.95 | 24.60 | 24.86 | 4,470,996 | +0.16(+0.63%) |
Sep 28, 2017 | 24.59 | 24.79 | 24.54 | 24.70 | 2,691,243 | +0.06(+0.23%) |
Sep 27, 2017 | 24.69 | 24.64 | 2,662,147 | +0.14(+0.58%) | ||
Sep 26, 2017 | 24.55 | 24.61 | 24.35 | 24.50 | 3,775,503 | -0.09(-0.38%) |
Sep 25, 2017 | 24.30 | 24.66 | 24.26 | 24.59 | 5,567,755 | +0.38(+1.58%) |
Sep 22, 2017 | 24.32 | 24.37 | 24.05 | 24.21 | 2,746,410 | -0.06(-0.26%) |
Sep 21, 2017 | 24.18 | 24.33 | 24.11 | 24.27 | 2,431,488 | +0.04(+0.18%) |
Sep 20, 2017 | 24.10 | 24.37 | 24.10 | 24.23 | 3,781,574 | +0.14(+0.59%) |
Sep 19, 2017 | 24.16 | 24.23 | 24.04 | 24.09 | 3,202,842 | -0.01(-0.06%) |
Sep 18, 2017 | 24.15 | 24.38 | 23.93 | 24.10 | 4,971,516 | -0.11(-0.47%) |
Sep 15, 2017 | 24.27 | 24.28 | 24.02 | 24.22 | 4,690,250 | -0.01(-0.06%) |
Sep 14, 2017 | 23.92 | 24.25 | 23.88 | 24.23 | 5,123,136 | +0.37(+1.55%) |
Sep 13, 2017 | 23.77 | 23.92 | 23.71 | 23.86 | 3,543,389 | +0.18(+0.75%) |
Sep 12, 2017 | 23.47 | 23.76 | 23.39 | 23.69 | 3,535,153 | +0.21(+0.91%) |
Sep 11, 2017 | 23.20 | 23.50 | 23.12 | 23.47 | 4,844,720 | +0.26(+1.13%) |
Sep 08, 2017 | 23.31 | 23.35 | 23.09 | 23.21 | 3,642,751 | -0.13(-0.55%) |
Sep 07, 2017 | 23.14 | 23.36 | 23.03 | 23.34 | 3,033,117 | +0.25(+1.08%) |
Sep 06, 2017 | 22.68 | 23.14 | 22.60 | 23.09 | 5,961,009 | +0.50(+2.23%) |
Sep 05, 2017 | 22.78 | 22.81 | 22.29 | 22.59 | 6,654,994 | -0.06(-0.25%) |