Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.99 | 25.22 | 24.73 | 24.88 | 511,715 | -0.09(-0.36%) |
Nov 29, 2017 | 24.79 | 25.09 | 24.54 | 24.97 | 519,770 | +0.10(+0.40%) |
Nov 28, 2017 | 24.46 | 25.01 | 24.27 | 24.87 | 521,486 | +0.44(+1.80%) |
Nov 27, 2017 | 24.10 | 24.45 | 23.92 | 24.43 | 468,988 | +0.37(+1.54%) |
Nov 24, 2017 | 23.87 | 24.07 | 23.72 | 24.06 | 249,234 | +0.29(+1.22%) |
Nov 22, 2017 | 23.86 | 24.00 | 23.55 | 23.77 | 664,871 | -0.08(-0.34%) |
Nov 21, 2017 | 23.74 | 23.88 | 23.27 | 23.85 | 1,148,216 | +0.24(+1.02%) |
Nov 20, 2017 | 23.19 | 23.85 | 23.19 | 23.61 | 1,105,699 | +0.48(+2.08%) |
Nov 17, 2017 | 22.50 | 23.45 | 22.49 | 23.13 | 1,136,100 | +0.74(+3.31%) |
Nov 16, 2017 | 21.88 | 22.46 | 21.80 | 22.39 | 934,211 | +0.50(+2.28%) |
Nov 15, 2017 | 21.17 | 21.95 | 21.13 | 21.89 | 801,989 | +0.49(+2.29%) |
Nov 14, 2017 | 21.01 | 21.44 | 20.81 | 21.40 | 908,065 | +0.28(+1.33%) |
Nov 13, 2017 | 21.02 | 21.47 | 21.02 | 21.12 | 658,364 | -0.04(-0.19%) |
Nov 10, 2017 | 21.43 | 21.46 | 21.15 | 21.16 | 623,517 | -0.37(-1.72%) |
Nov 09, 2017 | 21.31 | 22.38 | 20.92 | 21.53 | 1,148,074 | +0.10(+0.47%) |
Nov 08, 2017 | 22.62 | 22.73 | 20.57 | 21.43 | 2,981,423 | -1.42(-6.21%) |
Nov 07, 2017 | 23.20 | 23.35 | 22.84 | 22.85 | 892,182 | -0.37(-1.59%) |
Nov 06, 2017 | 23.40 | 23.49 | 23.16 | 23.22 | 672,099 | -0.19(-0.81%) |
Nov 03, 2017 | 23.45 | 23.45 | 23.18 | 23.41 | 421,201 | -0.07(-0.30%) |
Nov 02, 2017 | 23.00 | 23.50 | 22.90 | 23.48 | 460,818 | +0.45(+1.95%) |
Nov 01, 2017 | 23.00 | 23.05 | 22.81 | 23.03 | 429,431 | +0.06(+0.26%) |
Oct 31, 2017 | 22.96 | 23.15 | 22.89 | 22.97 | 512,033 | +0.10(+0.44%) |
Oct 30, 2017 | 22.76 | 22.91 | 22.66 | 22.87 | 622,085 | -0.05(-0.22%) |
Oct 27, 2017 | 22.49 | 22.93 | 22.25 | 22.92 | 607,400 | +0.49(+2.18%) |
Oct 26, 2017 | 22.10 | 22.47 | 22.08 | 22.43 | 527,969 | +0.26(+1.17%) |
Oct 25, 2017 | 22.14 | 22.46 | 22.09 | 22.17 | 768,858 | -0.15(-0.67%) |
Oct 24, 2017 | 22.48 | 22.54 | 22.11 | 22.32 | 1,060,729 | -0.27(-1.20%) |
Oct 23, 2017 | 22.80 | 22.97 | 22.33 | 22.59 | 829,139 | -0.42(-1.83%) |
Oct 20, 2017 | 23.50 | 24.03 | 22.86 | 23.01 | 4,110,119 | -1.61(-6.54%) |
Oct 19, 2017 | 24.78 | 24.92 | 24.42 | 24.62 | 590,719 | -0.37(-1.48%) |
Oct 18, 2017 | 23.94 | 25.02 | 23.60 | 24.99 | 1,491,577 | +0.55(+2.25%) |
Oct 17, 2017 | 24.19 | 24.47 | 24.11 | 24.44 | 415,563 | +0.13(+0.53%) |
Oct 16, 2017 | 24.65 | 24.70 | 24.23 | 24.31 | 435,447 | -0.29(-1.18%) |
Oct 13, 2017 | 24.62 | 24.73 | 24.42 | 24.60 | 575,197 | +0.15(+0.61%) |
Oct 12, 2017 | 24.03 | 24.55 | 23.96 | 24.45 | 677,918 | +0.55(+2.30%) |
Oct 11, 2017 | 23.77 | 24.00 | 23.77 | 23.90 | 456,215 | +0.08(+0.34%) |
Oct 10, 2017 | 23.57 | 23.84 | 23.39 | 23.82 | 507,581 | +0.26(+1.10%) |
Oct 09, 2017 | 23.72 | 23.82 | 23.53 | 23.56 | 287,729 | -0.16(-0.67%) |
Oct 06, 2017 | 23.64 | 23.78 | 23.50 | 23.72 | 317,653 | +0.08(+0.34%) |
Oct 05, 2017 | 23.72 | 23.86 | 23.55 | 23.64 | 225,812 | -0.13(-0.55%) |
Oct 04, 2017 | 23.26 | 23.77 | 23.20 | 23.77 | 595,738 | +0.57(+2.46%) |
Oct 03, 2017 | 23.04 | 23.31 | 23.04 | 23.20 | 491,058 | +0.29(+1.27%) |
Oct 02, 2017 | 22.77 | 23.04 | 22.66 | 22.91 | 478,679 | +0.24(+1.06%) |
Sep 29, 2017 | 23.08 | 23.20 | 22.65 | 22.67 | 544,074 | -0.42(-1.82%) |
Sep 28, 2017 | 23.10 | 23.47 | 22.89 | 23.09 | 531,720 | +0.04(+0.17%) |
Sep 27, 2017 | 22.72 | 23.07 | 22.67 | 23.05 | 552,961 | +0.39(+1.72%) |
Sep 26, 2017 | 22.59 | 22.95 | 22.54 | 22.66 | 373,235 | +0.07(+0.31%) |
Sep 25, 2017 | 22.66 | 22.73 | 22.18 | 22.59 | 510,969 | -0.06(-0.26%) |
Sep 22, 2017 | 22.77 | 23.14 | 22.64 | 22.65 | 284,281 | -0.15(-0.66%) |
Sep 21, 2017 | 22.91 | 23.12 | 22.70 | 22.80 | 467,466 | -0.11(-0.48%) |
Sep 20, 2017 | 22.21 | 23.22 | 22.09 | 22.91 | 748,659 | +0.84(+3.81%) |
Sep 19, 2017 | 22.45 | 22.51 | 22.02 | 22.07 | 417,960 | -0.33(-1.47%) |
Sep 18, 2017 | 22.34 | 22.68 | 22.30 | 22.40 | 490,474 | +0.10(+0.45%) |
Sep 15, 2017 | 22.59 | 22.73 | 21.95 | 22.30 | 1,268,159 | -0.24(-1.06%) |
Sep 14, 2017 | 22.52 | 22.76 | 22.40 | 22.54 | 520,293 | +0.14(+0.63%) |
Sep 13, 2017 | 22.34 | 22.56 | 22.21 | 22.40 | 447,459 | +0.05(+0.22%) |
Sep 12, 2017 | 21.87 | 22.35 | 21.86 | 22.35 | 692,071 | +0.49(+2.24%) |
Sep 11, 2017 | 21.79 | 22.25 | 21.73 | 21.86 | 428,423 | +0.22(+1.02%) |
Sep 08, 2017 | 21.51 | 21.96 | 21.46 | 21.64 | 517,184 | +0.14(+0.65%) |
Sep 07, 2017 | 21.74 | 21.99 | 21.48 | 21.50 | 531,249 | -0.23(-1.06%) |
Sep 06, 2017 | 22.00 | 22.00 | 21.70 | 21.73 | 533,715 | -0.25(-1.14%) |
Sep 05, 2017 | 21.66 | 21.98 | 21.53 | 21.98 | 387,067 | +0.25(+1.15%) |