Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.46 | 21.46 | 21.19 | 21.21 | 54,116 | -0.28(-1.29%) |
Nov 29, 2017 | 21.79 | 21.96 | 21.34 | 21.49 | 40,471 | -0.38(-1.75%) |
Nov 28, 2017 | 21.96 | 21.96 | 21.77 | 21.87 | 38,529 | -0.21(-0.94%) |
Nov 27, 2017 | 22.45 | 22.45 | 21.98 | 22.08 | 20,222 | -0.47(-2.08%) |
Nov 24, 2017 | 22.40 | 22.68 | 22.40 | 22.55 | 22,364 | +0.27(+1.21%) |
Nov 22, 2017 | 22.10 | 22.38 | 21.95 | 22.28 | 20,908 | +0.35(+1.58%) |
Nov 21, 2017 | 21.80 | 22.11 | 21.80 | 21.93 | 51,261 | +0.25(+1.16%) |
Nov 20, 2017 | 21.72 | 21.79 | 21.63 | 21.68 | 16,122 | -0.04(-0.20%) |
Nov 17, 2017 | 21.60 | 21.79 | 21.60 | 21.72 | 72,563 | +0.19(+0.89%) |
Nov 16, 2017 | 21.60 | 21.68 | 21.53 | 21.53 | 124,229 | +0.03(+0.16%) |
Nov 15, 2017 | 21.75 | 21.78 | 21.26 | 21.50 | 53,659 | -0.51(-2.33%) |
Nov 14, 2017 | 22.38 | 22.38 | 21.99 | 22.01 | 130,201 | -0.52(-2.31%) |
Nov 13, 2017 | 22.51 | 22.71 | 22.43 | 22.53 | 30,094 | -0.10(-0.46%) |
Nov 10, 2017 | 22.84 | 22.85 | 22.62 | 22.64 | 16,945 | -0.10(-0.46%) |
Nov 09, 2017 | 22.71 | 22.79 | 22.57 | 22.74 | 60,673 | -0.21(-0.91%) |
Nov 08, 2017 | 22.92 | 23.02 | 22.85 | 22.95 | 64,557 | +0.14(+0.61%) |
Nov 07, 2017 | 22.89 | 22.89 | 22.62 | 22.81 | 41,456 | -0.16(-0.68%) |
Nov 06, 2017 | 22.63 | 23.04 | 22.62 | 22.97 | 48,898 | +0.52(+2.32%) |
Nov 03, 2017 | 22.61 | 22.61 | 22.29 | 22.45 | 20,604 | -0.03(-0.15%) |
Nov 02, 2017 | 22.57 | 22.71 | 22.47 | 22.48 | 30,950 | -0.02(-0.08%) |
Nov 01, 2017 | 22.57 | 22.80 | 22.42 | 22.50 | 17,394 | +0.29(+1.29%) |
Oct 31, 2017 | 22.05 | 22.26 | 22.05 | 22.21 | 20,323 | +0.07(+0.31%) |
Oct 30, 2017 | 22.09 | 22.26 | 22.06 | 22.14 | 22,130 | -0.02(-0.08%) |
Oct 27, 2017 | 21.98 | 22.16 | 21.81 | 22.16 | 37,820 | -0.30(-1.35%) |
Oct 26, 2017 | 22.81 | 22.81 | 22.34 | 22.46 | 236,036 | -0.24(-1.07%) |
Oct 25, 2017 | 23.01 | 23.08 | 22.63 | 22.71 | 402,154 | -0.35(-1.54%) |
Oct 24, 2017 | 22.95 | 23.10 | 22.95 | 23.06 | 48,443 | +0.19(+0.83%) |
Oct 23, 2017 | 22.85 | 22.98 | 22.73 | 22.87 | 21,543 | +0.02(+0.08%) |
Oct 20, 2017 | 23.05 | 23.07 | 22.85 | 22.85 | 38,412 | -0.06(-0.27%) |
Oct 19, 2017 | 22.78 | 22.91 | 22.56 | 22.91 | 38,254 | -0.16(-0.71%) |
Oct 18, 2017 | 23.17 | 23.19 | 22.92 | 23.08 | 38,362 | -0.12(-0.52%) |
Oct 17, 2017 | 23.63 | 23.63 | 23.12 | 23.20 | 78,232 | -0.36(-1.55%) |
Oct 16, 2017 | 23.56 | 23.77 | 23.54 | 23.56 | 53,059 | +0.57(+2.49%) |
Oct 13, 2017 | 23.06 | 23.14 | 22.97 | 22.99 | 39,029 | +0.19(+0.84%) |
Oct 12, 2017 | 22.68 | 22.86 | 22.61 | 22.80 | 53,192 | +0.18(+0.81%) |
Oct 11, 2017 | 22.59 | 22.66 | 22.51 | 22.62 | 24,234 | -0.06(-0.27%) |
Oct 10, 2017 | 22.71 | 22.74 | 22.60 | 22.68 | 35,537 | +0.11(+0.50%) |
Oct 09, 2017 | 22.71 | 22.74 | 22.48 | 22.57 | 33,024 | -0.23(-0.99%) |
Oct 06, 2017 | 22.82 | 22.83 | 22.60 | 22.79 | 278,012 | -0.01(-0.04%) |
Oct 05, 2017 | 22.64 | 23.06 | 22.64 | 22.80 | 105,688 | +0.37(+1.66%) |
Oct 04, 2017 | 22.35 | 22.51 | 22.31 | 22.43 | 45,975 | +0.16(+0.70%) |
Oct 03, 2017 | 21.89 | 22.33 | 21.89 | 22.27 | 226,358 | +0.49(+2.23%) |
Oct 02, 2017 | 21.55 | 21.80 | 21.55 | 21.79 | 41,695 | +0.22(+1.01%) |
Sep 29, 2017 | 21.52 | 21.61 | 21.45 | 21.57 | 21,956 | +0.23(+1.10%) |
Sep 28, 2017 | 21.07 | 21.39 | 20.83 | 21.33 | 29,364 | +0.24(+1.15%) |
Sep 27, 2017 | 21.18 | 21.26 | 21.02 | 21.09 | 17,346 | -0.03(-0.16%) |
Sep 26, 2017 | 21.17 | 21.26 | 21.00 | 21.13 | 16,483 | +0.03(+0.12%) |
Sep 25, 2017 | 21.38 | 21.39 | 21.05 | 21.10 | 55,164 | -0.49(-2.25%) |
Sep 22, 2017 | 21.53 | 21.70 | 21.18 | 21.59 | 53,375 | -0.14(-0.64%) |
Sep 21, 2017 | 21.69 | 21.82 | 21.52 | 21.72 | 26,366 | -0.30(-1.34%) |
Sep 20, 2017 | 22.12 | 22.29 | 21.92 | 22.02 | 107,534 | +0.05(+0.24%) |
Sep 19, 2017 | 21.98 | 22.00 | 21.70 | 21.97 | 43,430 | +0.08(+0.36%) |
Sep 18, 2017 | 21.88 | 22.02 | 21.84 | 21.89 | 86,351 | +0.10(+0.44%) |
Sep 15, 2017 | 21.86 | 21.92 | 21.61 | 21.79 | 44,402 | -0.15(-0.67%) |
Sep 14, 2017 | 21.96 | 21.99 | 21.61 | 21.94 | 77,344 | -0.22(-0.98%) |
Sep 13, 2017 | 22.61 | 22.61 | 22.10 | 22.16 | 132,501 | -0.66(-2.87%) |
Sep 12, 2017 | 22.71 | 22.91 | 22.61 | 22.81 | 30,525 | -0.00(-0.02%) |
Sep 11, 2017 | 22.74 | 22.95 | 22.74 | 22.82 | 37,237 | +0.19(+0.84%) |
Sep 08, 2017 | 23.31 | 23.31 | 22.51 | 22.63 | 188,362 | -0.83(-3.55%) |
Sep 07, 2017 | 23.48 | 23.49 | 23.31 | 23.46 | 25,685 | +0.03(+0.11%) |
Sep 06, 2017 | 23.49 | 23.56 | 23.31 | 23.43 | 48,130 | +0.19(+0.82%) |
Sep 05, 2017 | 23.65 | 23.69 | 23.04 | 23.24 | 103,966 | -0.24(-1.03%) |