Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.77 | 22.88 | 22.68 | 22.83 | 2,150,705 | +0.20(+0.88%) |
Nov 29, 2017 | 22.69 | 22.73 | 22.55 | 22.63 | 3,138,140 | -0.26(-1.16%) |
Nov 28, 2017 | 22.81 | 22.95 | 22.75 | 22.90 | 1,939,760 | +0.19(+0.82%) |
Nov 27, 2017 | 23.06 | 23.07 | 22.70 | 22.71 | 1,970,456 | -0.33(-1.42%) |
Nov 24, 2017 | 22.92 | 23.07 | 22.89 | 23.04 | 1,120,726 | +0.18(+0.77%) |
Nov 22, 2017 | 22.86 | 22.93 | 22.75 | 22.86 | 2,015,800 | +0.04(+0.17%) |
Nov 21, 2017 | 22.65 | 22.88 | 22.64 | 22.82 | 3,335,661 | +0.14(+0.62%) |
Nov 20, 2017 | 22.63 | 22.77 | 22.61 | 22.68 | 3,116,562 | +0.23(+1.02%) |
Nov 17, 2017 | 22.33 | 22.51 | 22.28 | 22.45 | 2,536,033 | +0.18(+0.81%) |
Nov 16, 2017 | 22.26 | 22.34 | 22.17 | 22.27 | 2,973,483 | +0.37(+1.67%) |
Nov 15, 2017 | 21.91 | 21.97 | 21.87 | 21.90 | 3,402,744 | -0.07(-0.34%) |
Nov 14, 2017 | 21.82 | 22.03 | 21.79 | 21.98 | 2,424,833 | +0.04(+0.16%) |
Nov 13, 2017 | 21.95 | 21.97 | 21.80 | 21.94 | 2,029,793 | -0.07(-0.30%) |
Nov 10, 2017 | 21.95 | 22.04 | 21.87 | 22.01 | 2,807,893 | +0.34(+1.59%) |
Nov 09, 2017 | 21.60 | 21.78 | 21.51 | 21.67 | 9,159,426 | -0.50(-2.27%) |
Nov 08, 2017 | 21.90 | 22.23 | 21.89 | 22.17 | 5,987,893 | +0.25(+1.13%) |
Nov 07, 2017 | 21.79 | 21.94 | 21.79 | 21.92 | 4,816,601 | +0.00(+0.02%) |
Nov 06, 2017 | 21.98 | 22.08 | 21.87 | 21.92 | 4,442,869 | -0.11(-0.48%) |
Nov 03, 2017 | 21.82 | 22.04 | 21.75 | 22.02 | 7,402,513 | +0.13(+0.60%) |
Nov 02, 2017 | 22.09 | 22.09 | 21.85 | 21.89 | 2,877,368 | -0.02(-0.10%) |
Nov 01, 2017 | 21.81 | 22.06 | 21.72 | 21.91 | 3,954,431 | -0.04(-0.20%) |
Oct 31, 2017 | 21.92 | 22.04 | 21.87 | 21.96 | 3,220,221 | -0.03(-0.14%) |
Oct 30, 2017 | 21.89 | 22.05 | 21.84 | 21.99 | 2,775,177 | +0.16(+0.73%) |
Oct 27, 2017 | 21.82 | 22.00 | 21.73 | 21.83 | 3,844,065 | +0.28(+1.31%) |
Oct 26, 2017 | 21.94 | 21.96 | 21.52 | 21.55 | 3,889,887 | -0.56(-2.53%) |
Oct 25, 2017 | 22.14 | 22.27 | 22.05 | 22.11 | 4,387,253 | -0.08(-0.38%) |
Oct 24, 2017 | 22.21 | 22.24 | 21.98 | 22.19 | 3,524,332 | +0.05(+0.24%) |
Oct 23, 2017 | 22.20 | 22.28 | 22.14 | 22.14 | 2,898,969 | -0.15(-0.69%) |
Oct 20, 2017 | 22.35 | 22.35 | 22.21 | 22.29 | 2,276,996 | -0.06(-0.26%) |
Oct 19, 2017 | 22.40 | 22.45 | 22.24 | 22.35 | 5,968,524 | +0.24(+1.10%) |
Oct 18, 2017 | 22.13 | 22.26 | 22.02 | 22.11 | 7,400,645 | +0.36(+1.66%) |
Oct 17, 2017 | 21.57 | 21.86 | 21.52 | 21.75 | 4,459,131 | -0.00(-0.02%) |
Oct 16, 2017 | 21.75 | 21.98 | 21.69 | 21.75 | 7,544,835 | +0.79(+3.77%) |
Oct 13, 2017 | 21.02 | 21.07 | 20.88 | 20.96 | 11,947,571 | -0.67(-3.12%) |
Oct 12, 2017 | 21.68 | 21.72 | 21.60 | 21.64 | 12,542,475 | -0.14(-0.65%) |
Oct 11, 2017 | 21.62 | 21.82 | 21.61 | 21.78 | 4,936,309 | +0.24(+1.13%) |
Oct 10, 2017 | 21.45 | 21.55 | 21.45 | 21.53 | 14,954,228 | -0.17(-0.77%) |
Oct 09, 2017 | 21.65 | 21.76 | 21.57 | 21.70 | 5,183,017 | +0.04(+0.18%) |
Oct 06, 2017 | 21.54 | 21.72 | 21.52 | 21.66 | 2,173,965 | +0.08(+0.37%) |
Oct 05, 2017 | 21.57 | 21.66 | 21.46 | 21.58 | 2,521,532 | -0.15(-0.69%) |
Oct 04, 2017 | 21.56 | 21.83 | 21.56 | 21.73 | 4,373,763 | +0.10(+0.45%) |
Oct 03, 2017 | 21.53 | 21.65 | 21.45 | 21.64 | 3,120,170 | +0.07(+0.31%) |
Oct 02, 2017 | 21.49 | 21.66 | 21.49 | 21.57 | 3,907,957 | +0.34(+1.58%) |
Sep 29, 2017 | 21.13 | 21.25 | 21.06 | 21.23 | 6,023,877 | +0.04(+0.17%) |
Sep 28, 2017 | 21.21 | 21.26 | 21.15 | 21.20 | 4,514,221 | -0.10(-0.48%) |
Sep 27, 2017 | 20.96 | 21.34 | 20.93 | 21.30 | 3,615,998 | +0.08(+0.37%) |
Sep 26, 2017 | 21.19 | 21.30 | 21.16 | 21.22 | 6,452,095 | -0.30(-1.37%) |
Sep 25, 2017 | 21.71 | 21.79 | 21.49 | 21.52 | 2,311,186 | -0.19(-0.87%) |
Sep 22, 2017 | 21.68 | 21.81 | 21.61 | 21.71 | 1,803,735 | +0.07(+0.33%) |
Sep 21, 2017 | 21.66 | 21.72 | 21.60 | 21.64 | 3,726,327 | -0.02(-0.10%) |
Sep 20, 2017 | 21.48 | 21.72 | 21.48 | 21.66 | 4,490,963 | +0.20(+0.95%) |
Sep 19, 2017 | 21.49 | 21.51 | 21.37 | 21.45 | 1,942,771 | -0.01(-0.04%) |
Sep 18, 2017 | 21.42 | 21.47 | 21.35 | 21.46 | 2,399,173 | +0.21(+1.00%) |
Sep 15, 2017 | 21.33 | 21.43 | 21.22 | 21.25 | 4,621,002 | -0.20(-0.95%) |
Sep 14, 2017 | 21.37 | 21.48 | 21.30 | 21.45 | 4,796,551 | -0.00(-0.02%) |
Sep 13, 2017 | 21.41 | 21.56 | 21.38 | 21.46 | 2,448,837 | +0.06(+0.29%) |
Sep 12, 2017 | 21.47 | 21.49 | 21.25 | 21.40 | 3,001,489 | -0.07(-0.35%) |
Sep 11, 2017 | 21.27 | 21.55 | 21.27 | 21.47 | 2,884,928 | +0.32(+1.50%) |
Sep 08, 2017 | 21.17 | 21.25 | 21.13 | 21.16 | 2,312,267 | -0.23(-1.09%) |
Sep 07, 2017 | 21.19 | 21.42 | 21.17 | 21.39 | 3,213,021 | +0.29(+1.38%) |
Sep 06, 2017 | 21.02 | 21.20 | 21.01 | 21.10 | 3,967,864 | +0.38(+1.83%) |
Sep 05, 2017 | 20.84 | 21.17 | 19.92 | 20.72 | 12,538,395 | -0.11(-0.55%) |