Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.87 | 23.97 | 23.49 | 23.57 | 405,136 | -0.21(-0.89%) |
Nov 29, 2017 | 23.08 | 23.91 | 22.74 | 23.78 | 261,457 | +0.83(+3.62%) |
Nov 28, 2017 | 22.30 | 23.00 | 22.26 | 22.95 | 141,719 | +0.68(+3.04%) |
Nov 27, 2017 | 22.39 | 22.58 | 22.26 | 22.27 | 72,630 | -0.12(-0.53%) |
Nov 24, 2017 | 22.68 | 22.68 | 22.33 | 22.39 | 45,826 | -0.25(-1.09%) |
Nov 22, 2017 | 22.48 | 22.77 | 22.13 | 22.63 | 175,417 | +0.20(+0.91%) |
Nov 21, 2017 | 22.83 | 22.83 | 22.38 | 22.43 | 127,977 | -0.27(-1.19%) |
Nov 20, 2017 | 22.47 | 22.77 | 22.33 | 22.70 | 84,765 | +0.33(+1.48%) |
Nov 17, 2017 | 22.22 | 22.60 | 22.18 | 22.37 | 85,136 | +0.03(+0.11%) |
Nov 16, 2017 | 22.35 | 22.67 | 21.97 | 22.35 | 91,814 | +0.12(+0.53%) |
Nov 15, 2017 | 21.92 | 22.50 | 21.84 | 22.23 | 260,111 | +0.18(+0.81%) |
Nov 14, 2017 | 21.80 | 22.14 | 21.80 | 22.05 | 119,679 | +0.17(+0.77%) |
Nov 13, 2017 | 21.77 | 21.92 | 21.40 | 21.88 | 74,862 | +0.07(+0.31%) |
Nov 10, 2017 | 21.80 | 21.96 | 21.78 | 21.81 | 95,522 | +0.00(+0.00%) |
Nov 09, 2017 | 21.86 | 21.92 | 21.58 | 21.81 | 129,823 | -0.18(-0.81%) |
Nov 08, 2017 | 21.91 | 22.08 | 21.73 | 21.99 | 163,854 | -0.04(-0.19%) |
Nov 07, 2017 | 22.28 | 22.29 | 21.92 | 22.03 | 204,889 | -0.24(-1.07%) |
Nov 06, 2017 | 22.19 | 22.43 | 22.19 | 22.27 | 112,932 | +0.04(+0.19%) |
Nov 03, 2017 | 22.46 | 22.46 | 22.18 | 22.23 | 56,431 | -0.20(-0.91%) |
Nov 02, 2017 | 22.19 | 22.59 | 22.08 | 22.43 | 55,127 | +0.25(+1.11%) |
Nov 01, 2017 | 22.36 | 22.87 | 21.99 | 22.19 | 186,490 | -0.14(-0.64%) |
Oct 31, 2017 | 22.33 | 22.43 | 22.13 | 22.33 | 112,516 | +0.15(+0.69%) |
Oct 30, 2017 | 22.06 | 22.41 | 21.99 | 22.18 | 142,563 | -0.03(-0.15%) |
Oct 27, 2017 | 22.15 | 22.24 | 22.10 | 22.21 | 120,894 | +0.06(+0.27%) |
Oct 26, 2017 | 22.09 | 22.31 | 22.09 | 22.15 | 100,394 | +0.07(+0.31%) |
Oct 25, 2017 | 22.08 | 22.26 | 21.80 | 22.08 | 127,299 | -0.06(-0.27%) |
Oct 24, 2017 | 22.68 | 23.08 | 22.03 | 22.14 | 183,401 | -0.68(-2.97%) |
Oct 23, 2017 | 22.97 | 22.97 | 22.66 | 22.82 | 52,564 | -0.14(-0.63%) |
Oct 20, 2017 | 23.20 | 23.23 | 22.88 | 22.97 | 77,963 | +0.06(+0.26%) |
Oct 19, 2017 | 22.85 | 22.95 | 22.64 | 22.91 | 42,862 | -0.02(-0.07%) |
Oct 18, 2017 | 22.58 | 22.99 | 22.55 | 22.92 | 80,359 | +0.39(+1.73%) |
Oct 17, 2017 | 22.68 | 22.80 | 22.41 | 22.53 | 51,228 | -0.21(-0.93%) |
Oct 16, 2017 | 22.48 | 22.85 | 22.37 | 22.74 | 64,947 | +0.27(+1.21%) |
Oct 13, 2017 | 22.58 | 22.74 | 22.37 | 22.47 | 42,800 | -0.14(-0.60%) |
Oct 12, 2017 | 23.07 | 23.15 | 22.52 | 22.61 | 72,808 | -0.47(-2.02%) |
Oct 11, 2017 | 23.08 | 23.30 | 22.96 | 23.08 | 80,959 | -0.05(-0.22%) |
Oct 10, 2017 | 23.00 | 23.19 | 22.82 | 23.13 | 205,734 | +0.24(+1.04%) |
Oct 09, 2017 | 23.19 | 23.27 | 22.87 | 22.89 | 78,306 | -0.20(-0.88%) |
Oct 06, 2017 | 22.87 | 23.47 | 22.77 | 23.09 | 249,373 | +0.06(+0.26%) |
Oct 05, 2017 | 23.19 | 23.19 | 22.64 | 23.03 | 154,364 | -0.09(-0.40%) |
Oct 04, 2017 | 23.41 | 23.41 | 23.05 | 23.13 | 186,150 | -0.29(-1.23%) |
Oct 03, 2017 | 22.91 | 23.42 | 22.74 | 23.41 | 237,573 | +0.58(+2.52%) |
Oct 02, 2017 | 22.85 | 22.91 | 22.63 | 22.84 | 339,753 | +0.00(+0.00%) |
Sep 29, 2017 | 22.59 | 23.04 | 22.45 | 22.84 | 222,792 | +0.14(+0.60%) |
Sep 28, 2017 | 22.14 | 22.70 | 21.98 | 22.70 | 179,165 | +0.53(+2.41%) |
Sep 27, 2017 | 22.20 | 22.40 | 21.88 | 22.17 | 286,604 | +0.11(+0.50%) |
Sep 26, 2017 | 22.04 | 22.06 | 21.86 | 22.06 | 114,385 | +0.05(+0.23%) |
Sep 25, 2017 | 21.90 | 22.14 | 21.87 | 22.01 | 81,010 | +0.02(+0.08%) |
Sep 22, 2017 | 22.14 | 22.14 | 21.90 | 21.99 | 91,443 | -0.14(-0.65%) |
Sep 21, 2017 | 22.06 | 22.28 | 22.02 | 22.14 | 103,047 | +0.08(+0.38%) |
Sep 20, 2017 | 21.79 | 22.06 | 21.79 | 22.05 | 147,358 | +0.12(+0.54%) |
Sep 19, 2017 | 22.04 | 21.86 | 21.93 | 102,072 | -0.02(-0.08%) | |
Sep 18, 2017 | 21.58 | 22.05 | 21.53 | 21.95 | 119,761 | +0.37(+1.73%) |
Sep 15, 2017 | 21.80 | 22.00 | 21.47 | 21.58 | 485,431 | -0.17(-0.78%) |
Sep 14, 2017 | 21.64 | 22.24 | 21.64 | 21.75 | 159,205 | +0.09(+0.43%) |
Sep 13, 2017 | 21.45 | 21.75 | 21.45 | 21.65 | 222,013 | +0.20(+0.95%) |
Sep 12, 2017 | 21.36 | 21.65 | 21.36 | 21.45 | 192,089 | +0.05(+0.24%) |
Sep 11, 2017 | 20.92 | 21.50 | 20.92 | 21.40 | 128,747 | +0.82(+3.99%) |
Sep 08, 2017 | 20.30 | 20.75 | 20.30 | 20.58 | 138,188 | +0.06(+0.29%) |
Sep 07, 2017 | 21.07 | 20.20 | 20.52 | 170,412 | -0.55(-2.61%) | |
Sep 06, 2017 | 21.58 | 21.75 | 21.04 | 21.07 | 245,775 | -0.51(-2.36%) |
Sep 05, 2017 | 21.97 | 22.10 | 21.52 | 21.58 | 118,125 | -0.47(-2.15%) |