Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.67 | 22.68 | 22.49 | 22.53 | 1,201,256 | -0.17(-0.76%) |
Nov 29, 2017 | 22.94 | 22.94 | 22.66 | 22.70 | 1,620,190 | -0.35(-1.53%) |
Nov 28, 2017 | 23.05 | 23.10 | 22.94 | 23.05 | 978,793 | +0.15(+0.64%) |
Nov 27, 2017 | 23.01 | 23.01 | 22.88 | 22.91 | 867,791 | -0.21(-0.92%) |
Nov 24, 2017 | 23.10 | 23.13 | 23.08 | 23.12 | 378,650 | -0.07(-0.28%) |
Nov 22, 2017 | 23.18 | 23.22 | 23.09 | 23.19 | 780,888 | +0.05(+0.21%) |
Nov 21, 2017 | 23.09 | 23.20 | 23.07 | 23.14 | 974,589 | +0.31(+1.36%) |
Nov 20, 2017 | 22.72 | 22.86 | 22.69 | 22.83 | 812,284 | +0.10(+0.43%) |
Nov 17, 2017 | 22.67 | 22.79 | 22.67 | 22.73 | 1,456,055 | +0.14(+0.62%) |
Nov 16, 2017 | 22.49 | 22.65 | 22.47 | 22.59 | 1,103,950 | +0.39(+1.77%) |
Nov 15, 2017 | 22.22 | 22.24 | 22.14 | 22.20 | 1,855,793 | -0.15(-0.66%) |
Nov 14, 2017 | 22.45 | 22.45 | 22.30 | 22.34 | 868,115 | -0.16(-0.69%) |
Nov 13, 2017 | 22.43 | 22.51 | 22.39 | 22.50 | 731,707 | -0.05(-0.22%) |
Nov 10, 2017 | 22.60 | 22.61 | 22.48 | 22.55 | 1,336,227 | -0.10(-0.43%) |
Nov 09, 2017 | 22.62 | 22.67 | 22.48 | 22.65 | 1,612,059 | -0.09(-0.40%) |
Nov 08, 2017 | 22.69 | 22.74 | 22.63 | 22.74 | 737,905 | +0.11(+0.51%) |
Nov 07, 2017 | 22.77 | 22.77 | 22.58 | 22.62 | 1,123,438 | -0.15(-0.65%) |
Nov 06, 2017 | 22.62 | 22.77 | 22.61 | 22.77 | 797,153 | +0.24(+1.05%) |
Nov 03, 2017 | 22.61 | 22.61 | 22.37 | 22.53 | 780,770 | -0.11(-0.51%) |
Nov 02, 2017 | 22.64 | 22.68 | 22.54 | 22.65 | 1,973,797 | +0.05(+0.22%) |
Nov 01, 2017 | 22.68 | 22.74 | 22.57 | 22.60 | 758,627 | +0.07(+0.33%) |
Oct 31, 2017 | 22.47 | 22.52 | 22.43 | 22.52 | 813,205 | +0.11(+0.51%) |
Oct 30, 2017 | 22.53 | 22.38 | 22.41 | 664,082 | -0.16(-0.69%) | |
Oct 27, 2017 | 22.36 | 22.57 | 22.32 | 22.56 | 1,774,384 | +0.27(+1.21%) |
Oct 26, 2017 | 22.46 | 22.48 | 22.29 | 22.29 | 593,672 | -0.11(-0.47%) |
Oct 25, 2017 | 22.53 | 22.56 | 22.24 | 22.40 | 805,482 | -0.05(-0.22%) |
Oct 24, 2017 | 22.47 | 22.51 | 22.42 | 22.45 | 901,696 | +0.00(+0.00%) |
Oct 23, 2017 | 22.58 | 22.58 | 22.43 | 22.45 | 711,991 | -0.18(-0.80%) |
Oct 20, 2017 | 22.60 | 22.65 | 22.58 | 22.63 | 721,853 | +0.06(+0.25%) |
Oct 19, 2017 | 22.55 | 22.57 | 22.48 | 22.57 | 1,007,635 | -0.19(-0.83%) |
Oct 18, 2017 | 22.79 | 22.81 | 22.70 | 22.76 | 931,109 | +0.02(+0.11%) |
Oct 17, 2017 | 22.76 | 22.76 | 22.64 | 22.74 | 769,864 | -0.11(-0.47%) |
Oct 16, 2017 | 22.89 | 22.92 | 22.83 | 22.84 | 921,726 | +0.00(+0.00%) |
Oct 13, 2017 | 22.79 | 22.87 | 22.79 | 22.84 | 756,726 | +0.21(+0.94%) |
Oct 12, 2017 | 22.64 | 22.68 | 22.61 | 22.63 | 890,735 | +0.00(+0.00%) |
Oct 11, 2017 | 22.52 | 22.64 | 22.52 | 22.63 | 658,571 | +0.07(+0.29%) |
Oct 10, 2017 | 22.52 | 22.56 | 22.49 | 22.56 | 646,991 | +0.22(+0.99%) |
Oct 09, 2017 | 22.33 | 22.34 | 22.28 | 22.34 | 636,528 | -0.04(-0.18%) |
Oct 06, 2017 | 22.29 | 22.39 | 22.24 | 22.38 | 856,113 | -0.09(-0.40%) |
Oct 05, 2017 | 22.41 | 22.56 | 22.41 | 22.47 | 789,329 | +0.12(+0.55%) |
Oct 04, 2017 | 22.34 | 22.41 | 22.33 | 22.35 | 1,167,441 | +0.03(+0.15%) |
Oct 03, 2017 | 22.18 | 22.33 | 22.15 | 22.32 | 931,132 | +0.32(+1.45%) |
Oct 02, 2017 | 21.97 | 22.07 | 21.97 | 22.00 | 1,223,750 | -0.02(-0.07%) |
Sep 29, 2017 | 21.90 | 22.05 | 21.88 | 22.02 | 1,012,391 | +0.25(+1.13%) |
Sep 28, 2017 | 21.67 | 21.78 | 21.66 | 21.77 | 783,969 | -0.03(-0.15%) |
Sep 27, 2017 | 21.82 | 21.84 | 21.67 | 21.80 | 998,633 | -0.10(-0.45%) |
Sep 26, 2017 | 21.96 | 21.97 | 21.84 | 21.90 | 999,917 | -0.01(-0.04%) |
Sep 25, 2017 | 22.06 | 22.08 | 21.82 | 21.91 | 980,154 | -0.39(-1.76%) |
Sep 22, 2017 | 22.32 | 22.33 | 22.27 | 22.30 | 728,718 | -0.13(-0.58%) |
Sep 21, 2017 | 22.47 | 22.49 | 22.38 | 22.43 | 675,898 | -0.01(-0.04%) |
Sep 20, 2017 | 22.52 | 22.54 | 22.22 | 22.44 | 740,908 | -0.07(-0.29%) |
Sep 19, 2017 | 22.48 | 22.51 | 22.42 | 22.51 | 621,439 | +0.02(+0.07%) |
Sep 18, 2017 | 22.53 | 22.58 | 22.44 | 22.49 | 1,034,480 | +0.02(+0.07%) |
Sep 15, 2017 | 22.34 | 22.48 | 22.33 | 22.47 | 514,889 | +0.16(+0.70%) |
Sep 14, 2017 | 22.24 | 22.33 | 22.23 | 22.32 | 805,955 | +0.02(+0.11%) |
Sep 13, 2017 | 22.34 | 22.35 | 22.24 | 22.29 | 807,276 | -0.14(-0.62%) |
Sep 12, 2017 | 22.43 | 22.47 | 22.40 | 22.43 | 703,622 | -0.02(-0.07%) |
Sep 11, 2017 | 22.34 | 22.48 | 22.33 | 22.45 | 797,565 | +0.25(+1.14%) |
Sep 08, 2017 | 22.29 | 22.31 | 22.17 | 22.20 | 1,167,402 | -0.13(-0.59%) |
Sep 07, 2017 | 22.30 | 22.33 | 22.27 | 22.33 | 1,261,034 | +0.09(+0.40%) |
Sep 06, 2017 | 22.15 | 22.24 | 22.13 | 22.24 | 727,705 | +0.15(+0.67%) |
Sep 05, 2017 | 22.17 | 22.20 | 21.97 | 22.09 | 1,482,355 | -0.18(-0.81%) |