Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.71 | 23.97 | 23.62 | 23.76 | 3,641,449 | +0.18(+0.76%) |
Nov 29, 2017 | 23.58 | 23.92 | 23.50 | 23.58 | 4,489,561 | +0.07(+0.28%) |
Nov 28, 2017 | 23.25 | 23.54 | 23.14 | 23.51 | 3,266,273 | +0.33(+1.44%) |
Nov 27, 2017 | 23.25 | 23.33 | 23.13 | 23.18 | 1,351,431 | -0.01(-0.03%) |
Nov 24, 2017 | 23.20 | 23.23 | 23.13 | 23.19 | 788,240 | +0.02(+0.10%) |
Nov 22, 2017 | 23.22 | 23.22 | 23.10 | 23.16 | 2,487,574 | -0.02(-0.09%) |
Nov 21, 2017 | 23.15 | 23.22 | 23.09 | 23.18 | 2,562,079 | +0.11(+0.46%) |
Nov 20, 2017 | 22.80 | 23.16 | 22.80 | 23.08 | 3,491,619 | +0.28(+1.24%) |
Nov 17, 2017 | 22.81 | 22.86 | 22.74 | 22.80 | 3,479,712 | -0.01(-0.03%) |
Nov 16, 2017 | 22.81 | 22.88 | 22.75 | 22.80 | 2,945,824 | +0.01(+0.05%) |
Nov 15, 2017 | 22.79 | 22.94 | 22.71 | 22.79 | 4,305,555 | -0.01(-0.05%) |
Nov 14, 2017 | 22.60 | 22.81 | 22.52 | 22.80 | 3,577,672 | +0.17(+0.74%) |
Nov 13, 2017 | 22.10 | 22.78 | 22.08 | 22.63 | 4,496,378 | +0.55(+2.50%) |
Nov 10, 2017 | 22.05 | 22.14 | 21.90 | 22.08 | 3,984,930 | -0.05(-0.22%) |
Nov 09, 2017 | 21.78 | 22.15 | 21.66 | 22.13 | 3,336,453 | +0.30(+1.36%) |
Nov 08, 2017 | 21.65 | 21.88 | 21.60 | 21.83 | 2,110,935 | +0.22(+1.00%) |
Nov 07, 2017 | 21.55 | 21.84 | 21.51 | 21.62 | 4,035,832 | +0.02(+0.07%) |
Nov 06, 2017 | 21.68 | 21.75 | 21.56 | 21.60 | 2,090,102 | -0.13(-0.59%) |
Nov 03, 2017 | 21.94 | 21.95 | 21.71 | 21.73 | 2,287,395 | -0.23(-1.05%) |
Nov 02, 2017 | 21.71 | 22.04 | 21.63 | 21.96 | 3,547,150 | +0.23(+1.05%) |
Nov 01, 2017 | 21.92 | 21.92 | 21.72 | 21.73 | 2,415,915 | -0.07(-0.33%) |
Oct 31, 2017 | 21.73 | 21.86 | 21.60 | 21.81 | 3,423,572 | +0.07(+0.35%) |
Oct 30, 2017 | 21.70 | 21.95 | 21.63 | 21.73 | 6,313,479 | +0.02(+0.08%) |
Oct 27, 2017 | 21.81 | 21.81 | 21.54 | 21.71 | 4,402,946 | +0.02(+0.07%) |
Oct 26, 2017 | 21.79 | 21.87 | 21.61 | 21.70 | 4,879,170 | -0.05(-0.21%) |
Oct 25, 2017 | 21.82 | 22.10 | 21.72 | 21.74 | 6,500,431 | -0.30(-1.37%) |
Oct 24, 2017 | 22.14 | 22.19 | 21.98 | 22.05 | 4,416,373 | -0.01(-0.05%) |
Oct 23, 2017 | 21.87 | 22.08 | 21.80 | 22.06 | 4,333,085 | +0.17(+0.78%) |
Oct 20, 2017 | 21.92 | 22.05 | 21.67 | 21.89 | 6,445,114 | -0.01(-0.03%) |
Oct 19, 2017 | 22.19 | 22.22 | 21.73 | 21.89 | 6,647,428 | -0.50(-2.23%) |
Oct 18, 2017 | 22.41 | 22.49 | 22.27 | 22.39 | 5,637,166 | -0.03(-0.15%) |
Oct 17, 2017 | 22.27 | 22.48 | 22.20 | 22.42 | 3,270,514 | +0.18(+0.81%) |
Oct 16, 2017 | 22.31 | 22.36 | 22.14 | 22.24 | 3,039,830 | -0.07(-0.31%) |
Oct 13, 2017 | 22.45 | 22.50 | 22.24 | 22.31 | 3,827,464 | -0.17(-0.76%) |
Oct 12, 2017 | 22.72 | 22.74 | 22.43 | 22.48 | 4,359,070 | -0.22(-0.95%) |
Oct 11, 2017 | 22.41 | 22.72 | 22.32 | 22.70 | 4,559,358 | +0.32(+1.43%) |
Oct 10, 2017 | 22.31 | 22.45 | 22.10 | 22.38 | 4,148,912 | +0.02(+0.08%) |
Oct 09, 2017 | 22.06 | 22.60 | 22.04 | 22.36 | 6,751,336 | +0.18(+0.81%) |
Oct 06, 2017 | 23.33 | 23.36 | 22.12 | 22.18 | 8,665,145 | -1.13(-4.83%) |
Oct 05, 2017 | 23.33 | 23.43 | 23.24 | 23.31 | 2,359,968 | +0.02(+0.10%) |
Oct 04, 2017 | 23.27 | 23.31 | 23.14 | 23.28 | 2,261,131 | -0.05(-0.23%) |
Oct 03, 2017 | 23.30 | 23.41 | 23.16 | 23.34 | 2,855,094 | -0.01(-0.05%) |
Oct 02, 2017 | 23.31 | 23.36 | 23.16 | 23.35 | 2,309,575 | +0.07(+0.28%) |
Sep 29, 2017 | 23.28 | 23.36 | 23.11 | 23.28 | 1,908,111 | -0.02(-0.08%) |
Sep 28, 2017 | 23.14 | 23.50 | 23.10 | 23.30 | 2,332,507 | +0.15(+0.65%) |
Sep 27, 2017 | 23.07 | 23.24 | 23.02 | 23.15 | 1,925,180 | +0.23(+1.00%) |
Sep 26, 2017 | 23.25 | 23.26 | 22.91 | 22.92 | 1,731,241 | -0.23(-0.97%) |
Sep 25, 2017 | 22.94 | 23.16 | 22.78 | 23.15 | 2,952,971 | +0.21(+0.92%) |
Sep 22, 2017 | 22.83 | 23.01 | 22.78 | 22.94 | 1,578,430 | +0.10(+0.42%) |
Sep 21, 2017 | 23.06 | 23.06 | 22.62 | 22.84 | 2,819,550 | -0.19(-0.83%) |
Sep 20, 2017 | 22.78 | 23.08 | 22.71 | 23.03 | 3,586,808 | +0.13(+0.55%) |
Sep 19, 2017 | 22.59 | 22.94 | 22.59 | 22.91 | 2,939,884 | +0.37(+1.64%) |
Sep 18, 2017 | 22.45 | 22.59 | 22.39 | 22.54 | 3,244,520 | +0.10(+0.45%) |
Sep 15, 2017 | 22.43 | 22.57 | 22.33 | 22.44 | 4,741,955 | +0.02(+0.07%) |
Sep 14, 2017 | 22.31 | 22.43 | 22.30 | 22.42 | 3,992,333 | +0.10(+0.46%) |
Sep 13, 2017 | 22.37 | 22.42 | 22.25 | 22.32 | 2,160,000 | -0.09(-0.39%) |
Sep 12, 2017 | 22.07 | 22.41 | 22.03 | 22.41 | 1,796,208 | +0.26(+1.16%) |
Sep 11, 2017 | 22.29 | 22.44 | 22.12 | 22.15 | 4,834,745 | -0.05(-0.24%) |
Sep 08, 2017 | 22.02 | 22.32 | 22.02 | 22.20 | 2,824,713 | +0.19(+0.85%) |
Sep 07, 2017 | 22.16 | 22.20 | 21.90 | 22.01 | 3,677,157 | -0.14(-0.63%) |
Sep 06, 2017 | 22.29 | 22.42 | 22.14 | 22.15 | 2,677,467 | -0.06(-0.26%) |
Sep 05, 2017 | 22.51 | 22.51 | 22.31 | 22.21 | 3,515,929 | -0.30(-1.31%) |