Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.94 | 24.13 | 23.33 | 23.44 | 8,197,888 | -0.47(-1.95%) |
Nov 29, 2017 | 23.92 | 24.45 | 23.80 | 23.91 | 7,302,789 | -0.56(-2.29%) |
Nov 28, 2017 | 24.56 | 24.64 | 24.09 | 24.47 | 5,577,243 | +0.08(+0.31%) |
Nov 27, 2017 | 24.59 | 24.79 | 24.34 | 24.39 | 6,997,596 | -0.22(-0.90%) |
Nov 24, 2017 | 24.95 | 24.98 | 24.45 | 24.61 | 2,278,248 | -0.16(-0.65%) |
Nov 22, 2017 | 24.99 | 25.15 | 24.58 | 24.77 | 8,111,287 | -0.21(-0.85%) |
Nov 21, 2017 | 25.11 | 25.13 | 24.83 | 24.98 | 4,098,515 | +0.13(+0.51%) |
Nov 20, 2017 | 25.04 | 25.13 | 24.76 | 24.86 | 6,837,155 | -0.14(-0.58%) |
Nov 17, 2017 | 24.93 | 25.14 | 24.74 | 25.00 | 3,610,873 | +0.04(+0.17%) |
Nov 16, 2017 | 24.91 | 25.25 | 24.63 | 24.96 | 4,278,460 | +0.06(+0.24%) |
Nov 15, 2017 | 24.48 | 24.98 | 24.21 | 24.90 | 4,108,971 | +0.38(+1.56%) |
Nov 14, 2017 | 24.26 | 24.63 | 24.14 | 24.52 | 4,683,228 | +0.12(+0.49%) |
Nov 13, 2017 | 23.96 | 24.46 | 23.76 | 24.40 | 7,039,849 | +0.36(+1.52%) |
Nov 10, 2017 | 23.53 | 24.11 | 23.37 | 24.04 | 7,560,661 | +0.45(+1.91%) |
Nov 09, 2017 | 23.80 | 24.19 | 23.44 | 23.59 | 4,322,477 | -0.17(-0.71%) |
Nov 08, 2017 | 24.02 | 24.12 | 23.39 | 23.76 | 5,731,627 | -0.34(-1.41%) |
Nov 07, 2017 | 23.99 | 24.30 | 23.94 | 24.09 | 4,862,307 | +0.14(+0.60%) |
Nov 06, 2017 | 23.52 | 24.15 | 23.52 | 23.95 | 7,410,611 | +0.53(+2.28%) |
Nov 03, 2017 | 22.13 | 23.81 | 22.13 | 23.42 | 13,699,989 | +1.40(+6.35%) |
Nov 02, 2017 | 21.92 | 23.26 | 21.70 | 22.02 | 20,614,050 | +0.96(+4.55%) |
Nov 01, 2017 | 21.36 | 21.47 | 20.89 | 21.06 | 8,348,257 | -0.14(-0.64%) |
Oct 31, 2017 | 21.20 | 21.32 | 20.97 | 21.20 | 5,214,028 | +0.02(+0.08%) |
Oct 30, 2017 | 21.42 | 21.88 | 21.09 | 21.18 | 4,822,220 | -0.28(-1.30%) |
Oct 27, 2017 | 21.00 | 21.47 | 20.91 | 21.46 | 3,451,130 | +0.48(+2.30%) |
Oct 26, 2017 | 21.20 | 21.25 | 20.81 | 20.98 | 4,025,134 | -0.13(-0.60%) |
Oct 25, 2017 | 21.10 | 21.21 | 20.79 | 21.10 | 8,790,453 | -0.16(-0.76%) |
Oct 24, 2017 | 21.20 | 21.38 | 21.13 | 21.26 | 4,431,810 | +0.19(+0.88%) |
Oct 23, 2017 | 21.55 | 21.63 | 21.04 | 21.08 | 8,861,800 | -0.43(-2.01%) |
Oct 20, 2017 | 21.69 | 21.75 | 21.42 | 21.51 | 4,421,516 | -0.12(-0.55%) |
Oct 19, 2017 | 21.88 | 22.02 | 21.42 | 21.63 | 5,723,594 | -0.35(-1.58%) |
Oct 18, 2017 | 21.93 | 22.16 | 21.88 | 21.97 | 5,280,242 | -0.04(-0.19%) |
Oct 17, 2017 | 22.52 | 22.52 | 21.94 | 22.02 | 7,574,718 | -0.52(-2.33%) |
Oct 16, 2017 | 22.01 | 22.59 | 21.89 | 22.54 | 6,426,123 | +0.47(+2.15%) |
Oct 13, 2017 | 21.87 | 22.14 | 21.57 | 22.07 | 8,956,170 | +0.32(+1.48%) |
Oct 12, 2017 | 21.63 | 21.87 | 21.36 | 21.75 | 5,304,930 | +0.18(+0.82%) |
Oct 11, 2017 | 21.55 | 21.75 | 21.40 | 21.57 | 5,046,505 | -0.19(-0.86%) |
Oct 10, 2017 | 21.95 | 21.97 | 21.66 | 21.75 | 3,962,061 | -0.04(-0.19%) |
Oct 09, 2017 | 21.60 | 21.96 | 21.53 | 21.80 | 2,842,744 | +0.21(+0.98%) |
Oct 06, 2017 | 21.58 | 21.69 | 21.35 | 21.58 | 5,168,654 | -0.07(-0.31%) |
Oct 05, 2017 | 21.86 | 21.89 | 21.33 | 21.65 | 5,290,493 | -0.17(-0.78%) |
Oct 04, 2017 | 22.02 | 22.07 | 21.76 | 21.82 | 8,034,921 | -0.10(-0.46%) |
Oct 03, 2017 | 21.76 | 22.04 | 21.51 | 21.92 | 9,656,172 | +0.26(+1.21%) |
Oct 02, 2017 | 21.68 | 21.75 | 21.39 | 21.66 | 5,955,819 | -0.01(-0.04%) |
Sep 29, 2017 | 21.07 | 21.77 | 21.02 | 21.67 | 8,458,249 | +0.58(+2.77%) |
Sep 28, 2017 | 20.94 | 21.13 | 20.59 | 21.09 | 8,290,304 | +0.00(+0.00%) |
Sep 27, 2017 | 21.13 | 21.09 | 11,132,369 | +0.68(+3.32%) | ||
Sep 26, 2017 | 19.81 | 20.46 | 19.63 | 20.41 | 9,352,063 | +0.60(+3.04%) |
Sep 25, 2017 | 20.31 | 20.36 | 19.76 | 19.81 | 4,129,747 | -0.47(-2.30%) |
Sep 22, 2017 | 20.42 | 20.48 | 20.15 | 20.27 | 3,994,589 | -0.21(-1.03%) |
Sep 21, 2017 | 20.27 | 20.53 | 20.26 | 20.48 | 4,123,101 | +0.04(+0.21%) |
Sep 20, 2017 | 20.89 | 20.91 | 20.42 | 20.44 | 6,928,186 | -0.41(-1.95%) |
Sep 19, 2017 | 20.23 | 20.88 | 20.14 | 20.85 | 9,700,290 | +0.66(+3.27%) |
Sep 18, 2017 | 19.49 | 20.31 | 19.43 | 20.19 | 7,690,905 | +0.77(+3.97%) |
Sep 15, 2017 | 19.58 | 19.86 | 19.39 | 19.42 | 14,448,756 | -0.14(-0.74%) |
Sep 14, 2017 | 19.90 | 20.07 | 19.46 | 19.56 | 8,331,551 | -0.39(-1.95%) |
Sep 13, 2017 | 20.22 | 20.27 | 19.90 | 19.95 | 7,560,646 | -0.27(-1.34%) |
Sep 12, 2017 | 20.27 | 20.42 | 20.15 | 20.22 | 3,459,931 | +0.00(+0.00%) |
Sep 11, 2017 | 20.31 | 20.45 | 20.15 | 20.22 | 3,994,537 | -0.03(-0.17%) |
Sep 08, 2017 | 20.42 | 20.49 | 20.14 | 20.26 | 2,866,664 | -0.18(-0.87%) |
Sep 07, 2017 | 20.41 | 20.55 | 20.27 | 20.43 | 6,220,411 | +0.16(+0.79%) |
Sep 06, 2017 | 20.76 | 20.76 | 20.02 | 20.27 | 13,835,602 | -0.39(-1.89%) |
Sep 05, 2017 | 21.11 | 21.17 | 20.37 | 20.66 | 4,729,793 | -0.35(-1.65%) |