Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.70 | 23.96 | 23.61 | 23.75 | 3,642,525 | +0.18(+0.76%) |
Nov 29, 2017 | 23.57 | 23.91 | 23.50 | 23.57 | 4,490,889 | +0.07(+0.28%) |
Nov 28, 2017 | 23.24 | 23.53 | 23.13 | 23.51 | 3,267,238 | +0.33(+1.44%) |
Nov 27, 2017 | 23.25 | 23.33 | 23.13 | 23.17 | 1,351,830 | -0.01(-0.03%) |
Nov 24, 2017 | 23.19 | 23.22 | 23.13 | 23.18 | 788,473 | +0.02(+0.10%) |
Nov 22, 2017 | 23.22 | 23.22 | 23.10 | 23.16 | 2,488,310 | -0.02(-0.09%) |
Nov 21, 2017 | 23.14 | 23.21 | 23.08 | 23.18 | 2,562,836 | +0.11(+0.46%) |
Nov 20, 2017 | 22.79 | 23.15 | 22.79 | 23.07 | 3,492,652 | +0.28(+1.24%) |
Nov 17, 2017 | 22.80 | 22.86 | 22.73 | 22.79 | 3,480,741 | -0.01(-0.03%) |
Nov 16, 2017 | 22.80 | 22.88 | 22.74 | 22.80 | 2,946,695 | +0.01(+0.05%) |
Nov 15, 2017 | 22.78 | 22.94 | 22.70 | 22.78 | 4,306,828 | -0.01(-0.05%) |
Nov 14, 2017 | 22.60 | 22.81 | 22.51 | 22.80 | 3,578,730 | +0.17(+0.74%) |
Nov 13, 2017 | 22.10 | 22.77 | 22.07 | 22.63 | 4,497,708 | +0.55(+2.50%) |
Nov 10, 2017 | 22.04 | 22.13 | 21.89 | 22.07 | 3,986,108 | -0.05(-0.22%) |
Nov 09, 2017 | 21.77 | 22.14 | 21.65 | 22.12 | 3,337,439 | +0.30(+1.36%) |
Nov 08, 2017 | 21.64 | 21.88 | 21.59 | 21.83 | 2,111,559 | +0.22(+1.00%) |
Nov 07, 2017 | 21.54 | 21.83 | 21.50 | 21.61 | 4,037,026 | +0.02(+0.07%) |
Nov 06, 2017 | 21.67 | 21.74 | 21.55 | 21.59 | 2,090,720 | -0.13(-0.59%) |
Nov 03, 2017 | 21.93 | 21.94 | 21.70 | 21.72 | 2,288,072 | -0.23(-1.05%) |
Nov 02, 2017 | 21.71 | 22.03 | 21.62 | 21.95 | 3,548,199 | +0.23(+1.05%) |
Nov 01, 2017 | 21.91 | 21.91 | 21.71 | 21.73 | 2,416,629 | -0.07(-0.33%) |
Oct 31, 2017 | 21.72 | 21.86 | 21.59 | 21.80 | 3,424,584 | +0.08(+0.35%) |
Oct 30, 2017 | 21.69 | 21.94 | 21.62 | 21.72 | 6,315,346 | +0.02(+0.08%) |
Oct 27, 2017 | 21.80 | 21.80 | 21.53 | 21.71 | 4,404,247 | +0.02(+0.07%) |
Oct 26, 2017 | 21.79 | 21.86 | 21.61 | 21.69 | 4,880,613 | -0.05(-0.21%) |
Oct 25, 2017 | 21.82 | 22.09 | 21.71 | 21.74 | 6,502,353 | -0.30(-1.38%) |
Oct 24, 2017 | 22.13 | 22.19 | 21.98 | 22.04 | 4,417,678 | -0.01(-0.05%) |
Oct 23, 2017 | 21.87 | 22.08 | 21.79 | 22.05 | 4,334,366 | +0.17(+0.78%) |
Oct 20, 2017 | 21.91 | 22.04 | 21.66 | 21.88 | 6,447,019 | -0.01(-0.03%) |
Oct 19, 2017 | 22.18 | 22.21 | 21.73 | 21.89 | 6,649,394 | -0.50(-2.23%) |
Oct 18, 2017 | 22.41 | 22.48 | 22.26 | 22.38 | 5,638,832 | -0.03(-0.15%) |
Oct 17, 2017 | 22.26 | 22.48 | 22.20 | 22.42 | 3,271,481 | +0.18(+0.81%) |
Oct 16, 2017 | 22.31 | 22.35 | 22.13 | 22.24 | 3,040,728 | -0.07(-0.31%) |
Oct 13, 2017 | 22.44 | 22.49 | 22.23 | 22.31 | 3,828,596 | -0.17(-0.76%) |
Oct 12, 2017 | 22.72 | 22.73 | 22.42 | 22.48 | 4,360,359 | -0.22(-0.95%) |
Oct 11, 2017 | 22.40 | 22.71 | 22.32 | 22.69 | 4,560,706 | +0.32(+1.43%) |
Oct 10, 2017 | 22.31 | 22.44 | 22.10 | 22.37 | 4,150,139 | +0.02(+0.08%) |
Oct 09, 2017 | 22.05 | 22.59 | 22.03 | 22.35 | 6,753,332 | +0.18(+0.81%) |
Oct 06, 2017 | 23.32 | 23.36 | 22.12 | 22.17 | 8,667,707 | -1.13(-4.83%) |
Oct 05, 2017 | 23.32 | 23.43 | 23.23 | 23.30 | 2,360,665 | +0.02(+0.10%) |
Oct 04, 2017 | 23.27 | 23.30 | 23.14 | 23.28 | 2,261,800 | -0.05(-0.23%) |
Oct 03, 2017 | 23.29 | 23.40 | 23.15 | 23.33 | 2,855,938 | -0.01(-0.05%) |
Oct 02, 2017 | 23.31 | 23.35 | 23.15 | 23.34 | 2,310,258 | +0.07(+0.28%) |
Sep 29, 2017 | 23.28 | 23.35 | 23.11 | 23.28 | 1,908,675 | -0.02(-0.08%) |
Sep 28, 2017 | 23.13 | 23.50 | 23.10 | 23.29 | 2,333,197 | +0.15(+0.65%) |
Sep 27, 2017 | 23.06 | 23.23 | 23.01 | 23.14 | 1,925,749 | +0.23(+0.99%) |
Sep 26, 2017 | 23.25 | 23.25 | 22.90 | 22.92 | 1,731,753 | -0.23(-0.97%) |
Sep 25, 2017 | 22.93 | 23.15 | 22.77 | 23.14 | 2,953,844 | +0.21(+0.92%) |
Sep 22, 2017 | 22.83 | 23.01 | 22.78 | 22.93 | 1,578,897 | +0.10(+0.42%) |
Sep 21, 2017 | 23.05 | 23.05 | 22.62 | 22.83 | 2,820,384 | -0.19(-0.83%) |
Sep 20, 2017 | 22.77 | 23.07 | 22.70 | 23.03 | 3,587,868 | +0.13(+0.55%) |
Sep 19, 2017 | 22.59 | 22.94 | 22.59 | 22.90 | 2,940,753 | +0.37(+1.64%) |
Sep 18, 2017 | 22.45 | 22.59 | 22.39 | 22.53 | 3,245,479 | +0.10(+0.45%) |
Sep 15, 2017 | 22.42 | 22.56 | 22.33 | 22.43 | 4,743,357 | +0.01(+0.07%) |
Sep 14, 2017 | 22.31 | 22.43 | 22.29 | 22.41 | 3,993,513 | +0.10(+0.46%) |
Sep 13, 2017 | 22.36 | 22.42 | 22.24 | 22.31 | 2,160,638 | -0.09(-0.39%) |
Sep 12, 2017 | 22.06 | 22.40 | 22.02 | 22.40 | 1,796,739 | +0.26(+1.16%) |
Sep 11, 2017 | 22.28 | 22.44 | 22.11 | 22.14 | 4,836,174 | -0.05(-0.24%) |
Sep 08, 2017 | 22.02 | 22.31 | 22.02 | 22.20 | 2,825,548 | +0.19(+0.85%) |
Sep 07, 2017 | 22.16 | 22.20 | 21.90 | 22.01 | 3,678,244 | -0.14(-0.63%) |
Sep 06, 2017 | 22.28 | 22.41 | 22.14 | 22.15 | 2,678,259 | -0.06(-0.26%) |
Sep 05, 2017 | 22.50 | 22.50 | 22.30 | 22.20 | 3,516,969 | -0.30(-1.31%) |