Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.71 | 23.80 | 23.08 | 23.33 | 730,876 | -0.35(-1.48%) |
Nov 29, 2017 | 23.32 | 23.80 | 23.18 | 23.68 | 544,115 | +0.40(+1.72%) |
Nov 28, 2017 | 22.43 | 23.38 | 22.36 | 23.28 | 544,449 | +0.85(+3.79%) |
Nov 27, 2017 | 22.25 | 22.52 | 22.21 | 22.43 | 416,371 | +0.18(+0.81%) |
Nov 24, 2017 | 22.49 | 22.81 | 22.23 | 22.25 | 231,214 | -0.27(-1.20%) |
Nov 22, 2017 | 22.84 | 22.86 | 22.40 | 22.52 | 404,898 | -0.29(-1.27%) |
Nov 21, 2017 | 22.87 | 23.09 | 22.67 | 22.81 | 705,660 | -0.02(-0.09%) |
Nov 20, 2017 | 23.00 | 23.14 | 22.73 | 22.83 | 760,515 | -0.18(-0.78%) |
Nov 17, 2017 | 23.42 | 23.46 | 22.87 | 23.01 | 2,295,386 | -0.23(-0.99%) |
Nov 16, 2017 | 23.09 | 23.33 | 23.02 | 23.24 | 229,249 | +0.24(+1.04%) |
Nov 15, 2017 | 23.11 | 23.42 | 22.95 | 23.00 | 338,278 | -0.12(-0.52%) |
Nov 14, 2017 | 22.76 | 23.23 | 22.67 | 23.12 | 375,881 | +0.30(+1.31%) |
Nov 13, 2017 | 22.72 | 22.93 | 22.62 | 22.82 | 166,215 | +0.00(+0.00%) |
Nov 10, 2017 | 22.65 | 22.84 | 22.23 | 22.82 | 256,057 | +0.20(+0.88%) |
Nov 09, 2017 | 22.60 | 22.68 | 22.41 | 22.62 | 242,998 | -0.03(-0.13%) |
Nov 08, 2017 | 22.64 | 22.85 | 22.44 | 22.65 | 300,071 | -0.13(-0.57%) |
Nov 07, 2017 | 22.50 | 22.82 | 22.50 | 22.78 | 412,582 | +0.24(+1.06%) |
Nov 06, 2017 | 22.60 | 22.79 | 22.42 | 22.54 | 365,639 | +0.00(+0.00%) |
Nov 03, 2017 | 22.42 | 22.64 | 22.06 | 22.54 | 736,648 | -0.06(-0.27%) |
Nov 02, 2017 | 24.04 | 24.24 | 22.37 | 22.60 | 1,558,603 | -1.93(-7.87%) |
Nov 01, 2017 | 24.85 | 24.88 | 24.36 | 24.53 | 356,330 | -0.39(-1.57%) |
Oct 31, 2017 | 24.76 | 24.97 | 24.70 | 24.92 | 187,989 | +0.07(+0.28%) |
Oct 30, 2017 | 24.76 | 24.98 | 24.65 | 24.85 | 188,249 | +0.00(+0.00%) |
Oct 27, 2017 | 25.52 | 25.59 | 24.75 | 24.85 | 204,392 | -0.62(-2.43%) |
Oct 26, 2017 | 24.78 | 25.52 | 24.63 | 25.47 | 210,447 | +0.83(+3.37%) |
Oct 25, 2017 | 24.53 | 24.74 | 24.49 | 24.64 | 239,231 | +0.12(+0.49%) |
Oct 24, 2017 | 24.53 | 24.88 | 24.48 | 24.52 | 111,549 | -0.04(-0.16%) |
Oct 23, 2017 | 24.68 | 24.78 | 24.44 | 24.56 | 114,909 | -0.12(-0.49%) |
Oct 20, 2017 | 24.49 | 24.74 | 24.32 | 24.68 | 170,993 | +0.39(+1.61%) |
Oct 19, 2017 | 24.44 | 24.59 | 24.17 | 24.29 | 205,518 | -0.22(-0.90%) |
Oct 18, 2017 | 24.63 | 24.78 | 24.49 | 24.51 | 218,097 | -0.03(-0.12%) |
Oct 17, 2017 | 24.58 | 24.77 | 24.43 | 24.54 | 194,283 | -0.05(-0.20%) |
Oct 16, 2017 | 24.63 | 24.93 | 24.48 | 24.59 | 189,042 | -0.01(-0.04%) |
Oct 13, 2017 | 24.82 | 24.82 | 24.57 | 24.60 | 152,452 | -0.14(-0.57%) |
Oct 12, 2017 | 24.84 | 25.04 | 24.60 | 24.74 | 188,403 | -0.13(-0.52%) |
Oct 11, 2017 | 24.56 | 24.88 | 24.55 | 24.87 | 308,982 | +0.34(+1.39%) |
Oct 10, 2017 | 24.57 | 24.70 | 24.50 | 24.53 | 209,061 | +0.10(+0.41%) |
Oct 09, 2017 | 24.55 | 24.68 | 24.37 | 24.43 | 197,170 | -0.05(-0.20%) |
Oct 06, 2017 | 24.62 | 24.71 | 24.38 | 24.48 | 203,118 | -0.19(-0.77%) |
Oct 05, 2017 | 24.61 | 24.85 | 24.57 | 24.67 | 171,700 | +0.06(+0.24%) |
Oct 04, 2017 | 24.01 | 24.95 | 23.65 | 24.61 | 1,334,833 | -0.94(-3.68%) |
Oct 03, 2017 | 25.49 | 25.71 | 25.40 | 25.55 | 312,715 | +0.09(+0.35%) |
Oct 02, 2017 | 25.18 | 25.49 | 25.13 | 25.46 | 268,212 | +0.27(+1.07%) |
Sep 29, 2017 | 25.06 | 25.30 | 25.01 | 25.19 | 146,009 | +0.07(+0.28%) |
Sep 28, 2017 | 24.91 | 25.18 | 24.74 | 25.12 | 309,146 | +0.12(+0.48%) |
Sep 27, 2017 | 24.67 | 25.38 | 24.62 | 25.00 | 600,878 | +0.39(+1.58%) |
Sep 26, 2017 | 24.54 | 24.75 | 24.46 | 24.61 | 296,387 | +0.13(+0.53%) |
Sep 25, 2017 | 24.47 | 24.72 | 24.35 | 24.48 | 275,974 | +0.04(+0.16%) |
Sep 22, 2017 | 24.27 | 24.70 | 24.27 | 24.44 | 336,825 | +0.21(+0.87%) |
Sep 21, 2017 | 24.31 | 24.34 | 24.07 | 24.23 | 149,710 | -0.07(-0.29%) |
Sep 20, 2017 | 24.41 | 24.59 | 24.24 | 24.30 | 224,697 | -0.11(-0.45%) |
Sep 19, 2017 | 24.50 | 24.71 | 24.31 | 24.41 | 276,294 | -0.07(-0.29%) |
Sep 18, 2017 | 24.34 | 24.64 | 24.25 | 24.48 | 314,039 | +0.10(+0.41%) |
Sep 15, 2017 | 24.74 | 25.10 | 24.27 | 24.38 | 2,316,745 | -0.30(-1.22%) |
Sep 14, 2017 | 24.90 | 25.10 | 24.64 | 24.68 | 505,059 | -0.18(-0.72%) |
Sep 13, 2017 | 24.98 | 25.14 | 24.82 | 24.86 | 376,485 | -0.16(-0.64%) |
Sep 12, 2017 | 24.58 | 25.12 | 24.58 | 25.02 | 285,139 | +0.49(+2.00%) |
Sep 11, 2017 | 24.57 | 24.65 | 24.40 | 24.53 | 393,033 | +0.15(+0.62%) |
Sep 08, 2017 | 23.72 | 24.58 | 23.68 | 24.38 | 405,222 | +0.69(+2.91%) |
Sep 07, 2017 | 23.74 | 23.89 | 23.58 | 23.69 | 447,643 | -0.09(-0.38%) |
Sep 06, 2017 | 23.75 | 23.90 | 23.68 | 23.78 | 637,489 | +0.02(+0.08%) |
Sep 05, 2017 | 23.75 | 24.09 | 23.58 | 23.76 | 380,119 | -0.09(-0.38%) |