Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.76 | 22.95 | 22.58 | 22.77 | 2,748,387 | +0.13(+0.57%) |
Nov 29, 2017 | 22.50 | 22.79 | 22.36 | 22.64 | 1,909,307 | +0.25(+1.12%) |
Nov 28, 2017 | 22.39 | 22.48 | 22.00 | 22.39 | 1,805,399 | +0.03(+0.13%) |
Nov 27, 2017 | 22.32 | 22.48 | 21.93 | 22.36 | 1,236,789 | +0.04(+0.18%) |
Nov 24, 2017 | 22.75 | 22.78 | 22.30 | 22.32 | 728,842 | -0.15(-0.67%) |
Nov 22, 2017 | 22.39 | 22.63 | 22.27 | 22.47 | 2,387,894 | +0.34(+1.54%) |
Nov 21, 2017 | 22.11 | 22.60 | 21.92 | 22.13 | 2,037,372 | +0.25(+1.14%) |
Nov 20, 2017 | 21.91 | 22.11 | 21.77 | 21.88 | 1,489,917 | -0.05(-0.23%) |
Nov 17, 2017 | 21.60 | 21.97 | 21.18 | 21.93 | 3,232,574 | +0.04(+0.18%) |
Nov 16, 2017 | 21.48 | 22.11 | 21.43 | 21.89 | 2,297,689 | +0.53(+2.48%) |
Nov 15, 2017 | 21.08 | 21.72 | 21.01 | 21.36 | 2,792,729 | -0.27(-1.25%) |
Nov 14, 2017 | 21.98 | 22.28 | 21.18 | 21.63 | 3,657,432 | -0.81(-3.61%) |
Nov 13, 2017 | 21.80 | 22.70 | 21.63 | 22.44 | 3,855,398 | +0.42(+1.91%) |
Nov 10, 2017 | 24.02 | 24.02 | 21.96 | 22.02 | 6,803,218 | -1.87(-7.83%) |
Nov 09, 2017 | 23.23 | 24.23 | 23.05 | 23.89 | 4,793,734 | +0.09(+0.38%) |
Nov 08, 2017 | 24.16 | 24.19 | 23.17 | 23.80 | 14,981,513 | -1.67(-6.56%) |
Nov 07, 2017 | 25.84 | 25.95 | 25.15 | 25.47 | 1,174,575 | -0.37(-1.43%) |
Nov 06, 2017 | 26.00 | 26.19 | 25.73 | 25.84 | 734,058 | +0.06(+0.23%) |
Nov 03, 2017 | 25.66 | 26.21 | 25.64 | 25.78 | 1,800,633 | +0.11(+0.43%) |
Nov 02, 2017 | 26.00 | 26.59 | 25.56 | 25.67 | 2,057,988 | +0.55(+2.19%) |
Nov 01, 2017 | 25.90 | 26.30 | 24.65 | 25.12 | 2,413,412 | -0.06(-0.24%) |
Oct 31, 2017 | 24.59 | 25.62 | 24.42 | 25.18 | 2,559,366 | +0.69(+2.82%) |
Oct 30, 2017 | 24.70 | 25.37 | 24.34 | 24.49 | 1,426,719 | -0.35(-1.41%) |
Oct 27, 2017 | 24.59 | 25.02 | 24.36 | 24.84 | 1,503,604 | +0.03(+0.12%) |
Oct 26, 2017 | 24.68 | 25.17 | 24.64 | 24.81 | 1,480,882 | +0.22(+0.89%) |
Oct 25, 2017 | 24.53 | 24.89 | 24.30 | 24.59 | 1,683,786 | -0.13(-0.53%) |
Oct 24, 2017 | 23.70 | 25.22 | 22.72 | 24.72 | 3,738,585 | +0.80(+3.34%) |
Oct 23, 2017 | 24.60 | 24.77 | 23.88 | 23.92 | 2,093,516 | -0.70(-2.84%) |
Oct 20, 2017 | 24.35 | 24.69 | 24.26 | 24.62 | 1,105,894 | +0.56(+2.33%) |
Oct 19, 2017 | 24.07 | 24.24 | 23.75 | 24.06 | 1,670,004 | -0.40(-1.64%) |
Oct 18, 2017 | 24.41 | 24.84 | 24.32 | 24.46 | 1,308,265 | -0.02(-0.08%) |
Oct 17, 2017 | 24.90 | 25.17 | 24.45 | 24.48 | 1,695,003 | -0.47(-1.88%) |
Oct 16, 2017 | 25.04 | 25.25 | 24.31 | 24.95 | 2,181,868 | +0.10(+0.40%) |
Oct 13, 2017 | 24.84 | 25.00 | 24.32 | 24.85 | 2,313,842 | +0.54(+2.22%) |
Oct 12, 2017 | 23.60 | 24.90 | 23.34 | 24.31 | 2,982,368 | +0.27(+1.12%) |
Oct 11, 2017 | 23.96 | 24.45 | 23.96 | 24.04 | 934,398 | +0.03(+0.12%) |
Oct 10, 2017 | 24.10 | 24.28 | 23.88 | 24.01 | 1,360,866 | +0.07(+0.29%) |
Oct 09, 2017 | 24.68 | 24.86 | 23.71 | 23.94 | 1,361,943 | -0.73(-2.96%) |
Oct 06, 2017 | 25.07 | 25.20 | 24.42 | 24.67 | 2,882,479 | -0.52(-2.06%) |
Oct 05, 2017 | 25.43 | 25.51 | 25.09 | 25.19 | 2,935,357 | +0.03(+0.12%) |
Oct 04, 2017 | 24.94 | 25.32 | 24.94 | 25.16 | 2,008,228 | +0.09(+0.36%) |
Oct 03, 2017 | 24.90 | 25.11 | 24.59 | 25.07 | 2,534,836 | +0.36(+1.46%) |
Oct 02, 2017 | 23.90 | 24.71 | 23.70 | 24.71 | 2,022,026 | +0.81(+3.39%) |
Sep 29, 2017 | 23.69 | 24.00 | 23.46 | 23.90 | 1,178,224 | +0.31(+1.31%) |
Sep 28, 2017 | 23.39 | 23.80 | 23.09 | 23.59 | 1,728,953 | +0.13(+0.55%) |
Sep 27, 2017 | 23.60 | 22.75 | 23.46 | 1,576,882 | +0.33(+1.43%) | |
Sep 26, 2017 | 23.17 | 23.41 | 23.05 | 23.13 | 2,020,450 | -0.03(-0.13%) |
Sep 25, 2017 | 22.90 | 23.27 | 22.79 | 23.16 | 2,014,694 | +0.26(+1.14%) |
Sep 22, 2017 | 22.51 | 23.21 | 22.51 | 22.90 | 1,473,092 | +0.16(+0.70%) |
Sep 21, 2017 | 22.54 | 22.76 | 22.30 | 22.74 | 1,731,069 | +0.02(+0.09%) |
Sep 20, 2017 | 22.71 | 22.97 | 22.35 | 22.72 | 1,394,908 | +0.15(+0.66%) |
Sep 19, 2017 | 22.75 | 22.75 | 22.14 | 22.57 | 1,965,950 | -0.23(-1.01%) |
Sep 18, 2017 | 23.31 | 24.00 | 22.63 | 22.80 | 3,183,286 | -0.46(-1.98%) |
Sep 15, 2017 | 22.24 | 23.31 | 22.21 | 23.26 | 3,039,164 | +0.88(+3.93%) |
Sep 14, 2017 | 22.35 | 22.53 | 21.88 | 22.38 | 2,760,123 | -0.16(-0.71%) |
Sep 13, 2017 | 21.84 | 22.77 | 21.59 | 22.54 | 1,846,789 | +0.23(+1.03%) |
Sep 12, 2017 | 22.30 | 22.85 | 21.85 | 22.31 | 2,956,364 | +0.15(+0.68%) |
Sep 11, 2017 | 22.10 | 22.76 | 21.78 | 22.16 | 3,755,781 | +1.65(+8.04%) |
Sep 08, 2017 | 21.04 | 21.06 | 20.27 | 20.51 | 1,767,030 | -0.64(-3.03%) |
Sep 07, 2017 | 21.06 | 21.27 | 20.74 | 21.15 | 1,248,302 | +0.10(+0.48%) |
Sep 06, 2017 | 21.07 | 21.37 | 20.98 | 21.05 | 1,474,070 | +0.08(+0.38%) |
Sep 05, 2017 | 21.70 | 21.84 | 20.60 | 20.97 | 2,083,380 | -0.62(-2.87%) |