Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.69 | 21.97 | 21.55 | 21.71 | 952,609 | +0.16(+0.73%) |
Nov 29, 2017 | 21.59 | 21.75 | 21.40 | 21.55 | 915,492 | +0.01(+0.04%) |
Nov 28, 2017 | 21.44 | 21.64 | 21.34 | 21.55 | 565,608 | +0.13(+0.62%) |
Nov 27, 2017 | 21.00 | 21.49 | 21.00 | 21.41 | 554,684 | +0.45(+2.17%) |
Nov 24, 2017 | 21.04 | 21.15 | 20.74 | 20.96 | 273,177 | -0.07(-0.34%) |
Nov 22, 2017 | 20.67 | 21.18 | 20.67 | 21.03 | 660,001 | +0.29(+1.40%) |
Nov 21, 2017 | 20.49 | 20.86 | 20.47 | 20.74 | 604,687 | +0.20(+0.95%) |
Nov 20, 2017 | 20.46 | 20.57 | 20.31 | 20.54 | 427,638 | +0.09(+0.42%) |
Nov 17, 2017 | 19.95 | 20.57 | 19.95 | 20.46 | 981,572 | +0.51(+2.55%) |
Nov 16, 2017 | 19.55 | 20.06 | 19.46 | 19.95 | 808,023 | +0.49(+2.54%) |
Nov 15, 2017 | 19.72 | 19.72 | 19.37 | 19.45 | 800,851 | -0.33(-1.66%) |
Nov 14, 2017 | 19.77 | 19.95 | 19.63 | 19.78 | 835,192 | +0.01(+0.04%) |
Nov 13, 2017 | 19.93 | 19.93 | 19.46 | 19.77 | 1,100,695 | -0.21(-1.06%) |
Nov 10, 2017 | 20.51 | 20.64 | 19.91 | 19.99 | 1,557,377 | -0.45(-2.22%) |
Nov 09, 2017 | 20.27 | 20.80 | 20.04 | 20.44 | 1,285,771 | +0.58(+2.92%) |
Nov 08, 2017 | 21.26 | 21.80 | 19.26 | 19.86 | 2,286,333 | -1.42(-6.67%) |
Nov 07, 2017 | 21.83 | 21.83 | 21.17 | 21.28 | 891,568 | -0.52(-2.37%) |
Nov 06, 2017 | 21.65 | 21.83 | 21.41 | 21.80 | 626,599 | +0.03(+0.14%) |
Nov 03, 2017 | 22.13 | 22.13 | 21.48 | 21.76 | 545,744 | -0.30(-1.35%) |
Nov 02, 2017 | 22.30 | 22.46 | 21.90 | 22.06 | 426,275 | -0.25(-1.12%) |
Nov 01, 2017 | 22.92 | 22.93 | 22.22 | 22.31 | 588,852 | -0.54(-2.37%) |
Oct 31, 2017 | 22.11 | 22.92 | 22.05 | 22.85 | 1,659,560 | +0.78(+3.52%) |
Oct 30, 2017 | 22.28 | 22.50 | 22.04 | 22.08 | 692,887 | -0.25(-1.12%) |
Oct 27, 2017 | 22.23 | 22.33 | 21.95 | 22.33 | 394,316 | +0.13(+0.60%) |
Oct 26, 2017 | 22.13 | 22.29 | 22.06 | 22.20 | 382,853 | +0.13(+0.57%) |
Oct 25, 2017 | 22.09 | 22.09 | 21.76 | 22.07 | 521,931 | -0.13(-0.56%) |
Oct 24, 2017 | 22.20 | 22.38 | 22.11 | 22.20 | 415,374 | +0.04(+0.18%) |
Oct 23, 2017 | 22.38 | 22.46 | 22.10 | 22.16 | 582,286 | -0.20(-0.91%) |
Oct 20, 2017 | 22.53 | 22.55 | 22.29 | 22.36 | 335,847 | -0.05(-0.24%) |
Oct 19, 2017 | 22.35 | 22.55 | 22.27 | 22.42 | 280,143 | +0.05(+0.21%) |
Oct 18, 2017 | 22.38 | 22.40 | 22.13 | 22.37 | 489,268 | +0.08(+0.35%) |
Oct 17, 2017 | 22.43 | 22.67 | 22.24 | 22.29 | 369,385 | -0.07(-0.32%) |
Oct 16, 2017 | 22.59 | 22.60 | 22.33 | 22.36 | 322,428 | -0.14(-0.63%) |
Oct 13, 2017 | 22.47 | 22.57 | 22.28 | 22.50 | 304,537 | +0.03(+0.14%) |
Oct 12, 2017 | 22.74 | 22.79 | 22.18 | 22.47 | 717,009 | -0.28(-1.24%) |
Oct 11, 2017 | 22.53 | 22.82 | 22.50 | 22.75 | 776,136 | +0.14(+0.62%) |
Oct 10, 2017 | 22.51 | 22.76 | 22.38 | 22.61 | 464,384 | +0.28(+1.26%) |
Oct 09, 2017 | 22.46 | 22.55 | 22.24 | 22.33 | 326,633 | -0.13(-0.59%) |
Oct 06, 2017 | 22.39 | 22.54 | 22.16 | 22.46 | 558,376 | +0.02(+0.07%) |
Oct 05, 2017 | 22.56 | 22.98 | 22.40 | 22.45 | 549,074 | -0.02(-0.10%) |
Oct 04, 2017 | 22.18 | 22.76 | 22.17 | 22.47 | 1,137,961 | +0.31(+1.38%) |
Oct 03, 2017 | 21.94 | 22.20 | 21.81 | 22.16 | 570,786 | +0.29(+1.33%) |
Oct 02, 2017 | 21.88 | 21.91 | 21.63 | 21.87 | 633,782 | +0.01(+0.04%) |
Sep 29, 2017 | 21.98 | 22.13 | 21.70 | 21.87 | 736,757 | -0.12(-0.53%) |
Sep 28, 2017 | 21.99 | 22.00 | 21.81 | 21.98 | 443,054 | -0.03(-0.14%) |
Sep 27, 2017 | 22.10 | 22.20 | 21.78 | 22.02 | 489,930 | -0.06(-0.28%) |
Sep 26, 2017 | 21.84 | 22.15 | 21.78 | 22.08 | 553,124 | +0.23(+1.04%) |
Sep 25, 2017 | 21.72 | 21.94 | 21.70 | 21.85 | 552,013 | +0.08(+0.36%) |
Sep 22, 2017 | 21.76 | 21.92 | 21.62 | 21.77 | 362,478 | +0.12(+0.54%) |
Sep 21, 2017 | 21.71 | 21.71 | 21.55 | 21.66 | 433,592 | -0.08(-0.36%) |
Sep 20, 2017 | 21.64 | 21.84 | 21.62 | 21.73 | 729,070 | +0.19(+0.87%) |
Sep 19, 2017 | 21.23 | 21.60 | 21.10 | 21.55 | 805,824 | +0.33(+1.55%) |
Sep 18, 2017 | 21.07 | 21.29 | 20.86 | 21.22 | 981,197 | +0.14(+0.67%) |
Sep 15, 2017 | 20.67 | 21.09 | 20.64 | 21.07 | 1,997,549 | +0.31(+1.47%) |
Sep 14, 2017 | 20.82 | 20.89 | 20.68 | 20.77 | 654,464 | -0.14(-0.69%) |
Sep 13, 2017 | 21.23 | 21.32 | 20.84 | 20.91 | 602,911 | -0.32(-1.51%) |
Sep 12, 2017 | 20.94 | 21.42 | 20.94 | 21.23 | 829,571 | +0.36(+1.72%) |
Sep 11, 2017 | 21.29 | 21.30 | 20.86 | 20.88 | 853,120 | -0.25(-1.18%) |
Sep 08, 2017 | 21.21 | 21.30 | 20.80 | 21.12 | 943,562 | -0.16(-0.77%) |
Sep 07, 2017 | 21.94 | 21.98 | 21.23 | 21.29 | 1,027,199 | -0.60(-2.74%) |
Sep 06, 2017 | 22.82 | 22.86 | 21.89 | 21.89 | 1,107,966 | -0.87(-3.84%) |
Sep 05, 2017 | 23.15 | 23.16 | 22.59 | 22.76 | 650,545 | -0.51(-2.18%) |