Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.07 | 21.62 | 21.06 | 21.39 | 4,227,281 | +0.41(+1.95%) |
Nov 29, 2017 | 20.92 | 21.18 | 20.78 | 20.98 | 3,432,342 | -0.06(-0.27%) |
Nov 28, 2017 | 21.18 | 21.34 | 21.03 | 21.03 | 4,594,237 | -0.11(-0.51%) |
Nov 27, 2017 | 21.75 | 21.78 | 21.11 | 21.14 | 4,650,596 | -0.74(-3.37%) |
Nov 24, 2017 | 21.95 | 22.02 | 21.85 | 21.88 | 886,306 | +0.06(+0.29%) |
Nov 22, 2017 | 21.89 | 22.07 | 21.80 | 21.82 | 2,359,843 | +0.20(+0.90%) |
Nov 21, 2017 | 21.59 | 21.72 | 21.46 | 21.62 | 2,295,439 | +0.20(+0.91%) |
Nov 20, 2017 | 21.87 | 21.93 | 21.19 | 21.42 | 3,682,136 | -0.56(-2.55%) |
Nov 17, 2017 | 22.15 | 22.23 | 21.86 | 21.99 | 2,406,948 | -0.04(-0.20%) |
Nov 16, 2017 | 21.97 | 22.15 | 21.88 | 22.03 | 2,623,359 | +0.08(+0.37%) |
Nov 15, 2017 | 21.48 | 22.17 | 21.37 | 21.95 | 3,533,818 | +0.25(+1.13%) |
Nov 14, 2017 | 22.60 | 22.60 | 21.64 | 21.70 | 4,470,577 | -1.03(-4.55%) |
Nov 13, 2017 | 22.91 | 23.00 | 22.62 | 22.74 | 2,081,304 | -0.29(-1.26%) |
Nov 10, 2017 | 22.93 | 23.15 | 22.91 | 23.03 | 3,285,756 | +0.04(+0.19%) |
Nov 09, 2017 | 22.96 | 23.09 | 22.81 | 22.98 | 3,632,931 | -0.06(-0.27%) |
Nov 08, 2017 | 22.82 | 23.11 | 22.71 | 23.04 | 2,852,748 | +0.23(+1.02%) |
Nov 07, 2017 | 23.06 | 23.20 | 22.71 | 22.81 | 3,910,785 | -0.35(-1.50%) |
Nov 06, 2017 | 22.69 | 23.19 | 22.64 | 23.16 | 4,769,191 | +0.45(+1.97%) |
Nov 03, 2017 | 22.37 | 22.75 | 22.26 | 22.71 | 3,798,833 | +0.47(+2.10%) |
Nov 02, 2017 | 22.04 | 22.41 | 21.78 | 22.24 | 4,421,418 | +0.16(+0.74%) |
Nov 01, 2017 | 22.09 | 22.25 | 21.81 | 22.08 | 4,636,401 | +0.08(+0.34%) |
Oct 31, 2017 | 21.83 | 22.23 | 21.80 | 22.00 | 3,271,591 | +0.06(+0.29%) |
Oct 30, 2017 | 21.32 | 22.00 | 21.28 | 21.94 | 4,310,894 | +0.61(+2.87%) |
Oct 27, 2017 | 20.57 | 21.35 | 20.44 | 21.33 | 2,923,575 | +0.63(+3.05%) |
Oct 26, 2017 | 20.49 | 20.71 | 20.49 | 20.70 | 2,527,425 | +0.22(+1.08%) |
Oct 25, 2017 | 20.43 | 20.57 | 20.25 | 20.48 | 1,857,103 | -0.04(-0.22%) |
Oct 24, 2017 | 20.67 | 20.85 | 20.51 | 20.52 | 2,165,616 | +0.01(+0.03%) |
Oct 23, 2017 | 20.80 | 21.00 | 20.50 | 20.52 | 2,042,233 | -0.30(-1.45%) |
Oct 20, 2017 | 20.78 | 20.86 | 20.69 | 20.82 | 1,329,880 | -0.04(-0.21%) |
Oct 19, 2017 | 20.84 | 21.10 | 20.78 | 20.86 | 1,322,318 | -0.08(-0.36%) |
Oct 18, 2017 | 20.95 | 21.07 | 20.88 | 20.94 | 1,464,706 | -0.03(-0.15%) |
Oct 17, 2017 | 20.91 | 21.01 | 20.72 | 20.97 | 2,216,684 | +0.06(+0.27%) |
Oct 16, 2017 | 20.91 | 21.05 | 20.84 | 20.91 | 2,481,122 | +0.11(+0.52%) |
Oct 13, 2017 | 20.79 | 20.94 | 20.67 | 20.81 | 3,209,401 | +0.25(+1.23%) |
Oct 12, 2017 | 20.72 | 20.78 | 20.54 | 20.55 | 2,254,610 | -0.45(-2.13%) |
Oct 11, 2017 | 20.88 | 21.02 | 20.70 | 21.00 | 3,838,436 | +0.08(+0.39%) |
Oct 10, 2017 | 20.95 | 21.18 | 20.90 | 20.92 | 2,405,984 | +0.12(+0.58%) |
Oct 09, 2017 | 20.81 | 20.86 | 20.67 | 20.80 | 874,314 | +0.14(+0.67%) |
Oct 06, 2017 | 20.83 | 20.88 | 20.61 | 20.66 | 2,072,238 | -0.40(-1.92%) |
Oct 05, 2017 | 21.13 | 21.22 | 21.04 | 21.07 | 2,806,255 | -0.10(-0.48%) |
Oct 04, 2017 | 21.32 | 21.41 | 21.14 | 21.17 | 1,983,218 | -0.17(-0.80%) |
Oct 03, 2017 | 21.18 | 21.40 | 21.13 | 21.34 | 2,338,652 | +0.13(+0.59%) |
Oct 02, 2017 | 20.76 | 21.22 | 20.76 | 21.21 | 2,202,616 | +0.09(+0.45%) |
Sep 29, 2017 | 21.46 | 21.47 | 21.11 | 21.12 | 2,661,094 | -0.38(-1.79%) |
Sep 28, 2017 | 21.63 | 21.66 | 21.45 | 21.50 | 2,681,687 | -0.09(-0.44%) |
Sep 27, 2017 | 21.61 | 21.44 | 21.59 | 5,780,163 | +0.14(+0.68%) | |
Sep 26, 2017 | 21.49 | 21.65 | 21.44 | 21.45 | 3,086,499 | -0.14(-0.64%) |
Sep 25, 2017 | 21.60 | 21.70 | 21.55 | 21.59 | 2,366,395 | +0.09(+0.44%) |
Sep 22, 2017 | 21.53 | 21.75 | 21.47 | 21.49 | 2,016,508 | -0.07(-0.32%) |
Sep 21, 2017 | 21.15 | 21.57 | 21.08 | 21.56 | 1,927,634 | +0.38(+1.79%) |
Sep 20, 2017 | 20.96 | 21.45 | 20.94 | 21.18 | 3,233,738 | +0.38(+1.82%) |
Sep 19, 2017 | 20.73 | 20.91 | 20.62 | 20.81 | 1,552,261 | +0.14(+0.67%) |
Sep 18, 2017 | 20.69 | 20.79 | 20.52 | 20.67 | 2,024,314 | -0.04(-0.21%) |
Sep 15, 2017 | 20.84 | 20.88 | 20.63 | 20.71 | 2,914,562 | -0.08(-0.39%) |
Sep 14, 2017 | 20.79 | 20.95 | 20.73 | 20.79 | 3,287,673 | +0.14(+0.69%) |
Sep 13, 2017 | 20.16 | 20.69 | 20.16 | 20.65 | 3,457,333 | +0.56(+2.80%) |
Sep 12, 2017 | 20.08 | 20.24 | 20.00 | 20.09 | 2,686,742 | -0.04(-0.19%) |
Sep 11, 2017 | 20.20 | 20.30 | 20.07 | 20.13 | 2,531,506 | -0.05(-0.25%) |
Sep 08, 2017 | 20.44 | 20.45 | 20.06 | 20.18 | 1,615,386 | -0.27(-1.32%) |
Sep 07, 2017 | 20.51 | 20.57 | 20.36 | 20.45 | 2,197,161 | -0.02(-0.09%) |
Sep 06, 2017 | 19.93 | 20.50 | 19.81 | 20.46 | 2,861,175 | +0.63(+3.18%) |
Sep 05, 2017 | 19.70 | 19.89 | 19.58 | 19.83 | 2,728,785 | +0.30(+1.54%) |