Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.08 | 21.63 | 21.07 | 21.40 | 4,225,220 | +0.41(+1.95%) |
Nov 29, 2017 | 20.93 | 21.19 | 20.79 | 20.99 | 3,430,668 | -0.06(-0.27%) |
Nov 28, 2017 | 21.20 | 21.35 | 21.04 | 21.04 | 4,591,997 | -0.11(-0.51%) |
Nov 27, 2017 | 21.76 | 21.79 | 21.12 | 21.15 | 4,648,328 | -0.74(-3.37%) |
Nov 24, 2017 | 21.96 | 22.03 | 21.86 | 21.89 | 885,874 | +0.06(+0.29%) |
Nov 22, 2017 | 21.90 | 22.08 | 21.81 | 21.83 | 2,358,692 | +0.20(+0.90%) |
Nov 21, 2017 | 21.61 | 21.73 | 21.47 | 21.63 | 2,294,319 | +0.20(+0.91%) |
Nov 20, 2017 | 21.88 | 21.94 | 21.20 | 21.43 | 3,680,340 | -0.56(-2.55%) |
Nov 17, 2017 | 22.16 | 22.24 | 21.87 | 22.00 | 2,405,774 | -0.04(-0.20%) |
Nov 16, 2017 | 21.98 | 22.16 | 21.90 | 22.04 | 2,622,080 | +0.08(+0.37%) |
Nov 15, 2017 | 21.49 | 22.18 | 21.38 | 21.96 | 3,532,094 | +0.25(+1.13%) |
Nov 14, 2017 | 22.61 | 22.61 | 21.65 | 21.71 | 4,468,397 | -1.03(-4.55%) |
Nov 13, 2017 | 22.92 | 23.01 | 22.63 | 22.75 | 2,080,289 | -0.29(-1.26%) |
Nov 10, 2017 | 22.94 | 23.16 | 22.92 | 23.04 | 3,284,153 | +0.04(+0.19%) |
Nov 09, 2017 | 22.97 | 23.10 | 22.82 | 22.99 | 3,631,159 | -0.06(-0.27%) |
Nov 08, 2017 | 22.83 | 23.13 | 22.72 | 23.06 | 2,851,356 | +0.23(+1.02%) |
Nov 07, 2017 | 23.08 | 23.21 | 22.72 | 22.82 | 3,908,878 | -0.35(-1.50%) |
Nov 06, 2017 | 22.70 | 23.20 | 22.65 | 23.17 | 4,766,866 | +0.45(+1.97%) |
Nov 03, 2017 | 22.38 | 22.77 | 22.27 | 22.72 | 3,796,981 | +0.47(+2.10%) |
Nov 02, 2017 | 22.05 | 22.43 | 21.79 | 22.25 | 4,419,262 | +0.16(+0.74%) |
Nov 01, 2017 | 22.10 | 22.26 | 21.82 | 22.09 | 4,634,140 | +0.08(+0.34%) |
Oct 31, 2017 | 21.84 | 22.24 | 21.81 | 22.02 | 3,269,995 | +0.06(+0.29%) |
Oct 30, 2017 | 21.33 | 22.01 | 21.29 | 21.95 | 4,308,792 | +0.61(+2.87%) |
Oct 27, 2017 | 20.58 | 21.36 | 20.45 | 21.34 | 2,922,149 | +0.63(+3.05%) |
Oct 26, 2017 | 20.50 | 20.72 | 20.50 | 20.71 | 2,526,192 | +0.22(+1.08%) |
Oct 25, 2017 | 20.44 | 20.58 | 20.26 | 20.49 | 1,856,198 | -0.04(-0.22%) |
Oct 24, 2017 | 20.68 | 20.86 | 20.52 | 20.53 | 2,164,560 | +0.01(+0.03%) |
Oct 23, 2017 | 20.81 | 21.01 | 20.51 | 20.53 | 2,041,237 | -0.30(-1.45%) |
Oct 20, 2017 | 20.79 | 20.87 | 20.70 | 20.83 | 1,329,231 | -0.04(-0.21%) |
Oct 19, 2017 | 20.85 | 21.11 | 20.79 | 20.87 | 1,321,673 | -0.08(-0.36%) |
Oct 18, 2017 | 20.96 | 21.08 | 20.89 | 20.95 | 1,463,991 | -0.03(-0.15%) |
Oct 17, 2017 | 20.92 | 21.02 | 20.73 | 20.98 | 2,215,603 | +0.06(+0.27%) |
Oct 16, 2017 | 20.92 | 21.06 | 20.85 | 20.92 | 2,479,912 | +0.11(+0.51%) |
Oct 13, 2017 | 20.80 | 20.95 | 20.68 | 20.82 | 3,207,836 | +0.25(+1.23%) |
Oct 12, 2017 | 20.73 | 20.79 | 20.55 | 20.56 | 2,253,510 | -0.45(-2.13%) |
Oct 11, 2017 | 20.89 | 21.03 | 20.71 | 21.01 | 3,836,564 | +0.08(+0.39%) |
Oct 10, 2017 | 20.96 | 21.20 | 20.91 | 20.93 | 2,404,811 | +0.12(+0.58%) |
Oct 09, 2017 | 20.82 | 20.87 | 20.68 | 20.81 | 873,887 | +0.14(+0.67%) |
Oct 06, 2017 | 20.84 | 20.89 | 20.62 | 20.67 | 2,071,227 | -0.40(-1.92%) |
Oct 05, 2017 | 21.14 | 21.23 | 21.05 | 21.08 | 2,804,886 | -0.10(-0.48%) |
Oct 04, 2017 | 21.33 | 21.42 | 21.15 | 21.18 | 1,982,251 | -0.17(-0.80%) |
Oct 03, 2017 | 21.19 | 21.41 | 21.14 | 21.35 | 2,337,511 | +0.13(+0.59%) |
Oct 02, 2017 | 20.77 | 21.23 | 20.77 | 21.22 | 2,201,542 | +0.09(+0.45%) |
Sep 29, 2017 | 21.47 | 21.49 | 21.12 | 21.13 | 2,659,797 | -0.38(-1.79%) |
Sep 28, 2017 | 21.64 | 21.67 | 21.46 | 21.51 | 2,680,380 | -0.09(-0.44%) |
Sep 27, 2017 | 21.62 | 21.45 | 21.61 | 5,777,344 | +0.15(+0.68%) | |
Sep 26, 2017 | 21.50 | 21.67 | 21.45 | 21.46 | 3,084,994 | -0.14(-0.64%) |
Sep 25, 2017 | 21.61 | 21.71 | 21.56 | 21.60 | 2,365,241 | +0.09(+0.44%) |
Sep 22, 2017 | 21.54 | 21.76 | 21.49 | 21.50 | 2,015,524 | -0.07(-0.32%) |
Sep 21, 2017 | 21.16 | 21.58 | 21.09 | 21.57 | 1,926,694 | +0.38(+1.79%) |
Sep 20, 2017 | 20.97 | 21.46 | 20.95 | 21.20 | 3,232,162 | +0.38(+1.82%) |
Sep 19, 2017 | 20.74 | 20.92 | 20.63 | 20.82 | 1,551,504 | +0.14(+0.67%) |
Sep 18, 2017 | 20.70 | 20.80 | 20.53 | 20.68 | 2,023,327 | -0.04(-0.21%) |
Sep 15, 2017 | 20.85 | 20.89 | 20.64 | 20.72 | 2,913,140 | -0.08(-0.39%) |
Sep 14, 2017 | 20.80 | 20.96 | 20.74 | 20.80 | 3,286,070 | +0.14(+0.69%) |
Sep 13, 2017 | 20.17 | 20.70 | 20.17 | 20.66 | 3,455,648 | +0.56(+2.80%) |
Sep 12, 2017 | 20.09 | 20.25 | 20.01 | 20.10 | 2,685,432 | -0.04(-0.19%) |
Sep 11, 2017 | 20.21 | 20.31 | 20.08 | 20.14 | 2,530,272 | -0.05(-0.25%) |
Sep 08, 2017 | 20.45 | 20.46 | 20.07 | 20.19 | 1,614,599 | -0.27(-1.32%) |
Sep 07, 2017 | 20.52 | 20.58 | 20.37 | 20.46 | 2,196,091 | -0.02(-0.09%) |
Sep 06, 2017 | 19.94 | 20.51 | 19.82 | 20.47 | 2,859,780 | +0.63(+3.18%) |
Sep 05, 2017 | 19.71 | 19.90 | 19.59 | 19.84 | 2,727,455 | +0.30(+1.54%) |