Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.13 | 23.22 | 22.05 | 23.19 | 1,238,473 | +0.99(+4.46%) |
Nov 29, 2017 | 22.31 | 22.39 | 21.95 | 22.20 | 1,150,174 | -0.17(-0.76%) |
Nov 28, 2017 | 22.40 | 22.53 | 22.02 | 22.37 | 1,037,811 | -0.09(-0.40%) |
Nov 27, 2017 | 22.71 | 22.74 | 22.46 | 22.46 | 926,822 | -0.32(-1.40%) |
Nov 24, 2017 | 22.98 | 22.98 | 22.73 | 22.78 | 144,747 | -0.05(-0.22%) |
Nov 22, 2017 | 22.72 | 22.91 | 22.67 | 22.83 | 841,777 | +0.19(+0.84%) |
Nov 21, 2017 | 22.99 | 23.08 | 22.60 | 22.64 | 1,167,111 | -0.37(-1.61%) |
Nov 20, 2017 | 22.97 | 23.07 | 22.62 | 23.01 | 653,595 | +0.10(+0.44%) |
Nov 17, 2017 | 22.98 | 23.02 | 22.78 | 22.91 | 2,730,464 | -0.03(-0.13%) |
Nov 16, 2017 | 22.83 | 23.22 | 22.77 | 22.94 | 2,525,990 | +0.05(+0.22%) |
Nov 15, 2017 | 22.60 | 23.00 | 22.44 | 22.89 | 846,535 | +0.12(+0.53%) |
Nov 14, 2017 | 23.22 | 23.24 | 22.75 | 22.77 | 537,837 | -0.42(-1.81%) |
Nov 13, 2017 | 23.60 | 23.60 | 23.14 | 23.19 | 437,769 | -0.39(-1.65%) |
Nov 10, 2017 | 23.66 | 23.87 | 23.55 | 23.58 | 700,692 | -0.19(-0.80%) |
Nov 09, 2017 | 23.75 | 23.96 | 23.68 | 23.77 | 826,437 | +0.00(+0.00%) |
Nov 08, 2017 | 24.03 | 24.21 | 23.74 | 23.77 | 585,485 | -0.36(-1.49%) |
Nov 07, 2017 | 23.97 | 24.19 | 23.82 | 24.13 | 525,612 | +0.21(+0.88%) |
Nov 06, 2017 | 23.55 | 23.94 | 23.51 | 23.92 | 890,055 | +0.29(+1.23%) |
Nov 03, 2017 | 23.35 | 23.74 | 22.29 | 23.63 | 491,945 | +0.19(+0.81%) |
Nov 02, 2017 | 23.99 | 24.13 | 23.16 | 23.44 | 1,226,960 | -0.49(-2.05%) |
Nov 01, 2017 | 23.63 | 23.97 | 23.63 | 23.93 | 997,736 | +0.44(+1.87%) |
Oct 31, 2017 | 23.47 | 23.59 | 23.36 | 23.49 | 400,545 | -0.06(-0.25%) |
Oct 30, 2017 | 23.84 | 23.40 | 23.55 | 401,682 | +0.15(+0.64%) | |
Oct 27, 2017 | 23.14 | 23.61 | 23.04 | 23.40 | 414,443 | +0.41(+1.78%) |
Oct 26, 2017 | 22.55 | 23.11 | 22.52 | 22.99 | 648,563 | +0.38(+1.68%) |
Oct 25, 2017 | 23.20 | 23.31 | 22.45 | 22.61 | 2,829,620 | -0.64(-2.75%) |
Oct 24, 2017 | 23.35 | 23.44 | 23.07 | 23.25 | 2,685,802 | -0.07(-0.30%) |
Oct 23, 2017 | 23.77 | 23.82 | 23.30 | 23.32 | 750,455 | -0.39(-1.64%) |
Oct 20, 2017 | 23.86 | 24.14 | 23.68 | 23.71 | 288,205 | -0.20(-0.84%) |
Oct 19, 2017 | 23.84 | 23.91 | 23.62 | 23.91 | 295,498 | +0.15(+0.63%) |
Oct 18, 2017 | 24.24 | 24.24 | 23.68 | 23.76 | 292,326 | -0.44(-1.82%) |
Oct 17, 2017 | 24.47 | 24.77 | 24.10 | 24.20 | 305,164 | -0.14(-0.58%) |
Oct 16, 2017 | 24.53 | 24.66 | 24.32 | 24.34 | 289,332 | -0.19(-0.77%) |
Oct 13, 2017 | 24.88 | 24.99 | 24.49 | 24.53 | 256,176 | -0.29(-1.17%) |
Oct 12, 2017 | 24.93 | 24.93 | 24.58 | 24.82 | 268,332 | -0.60(-2.36%) |
Oct 11, 2017 | 25.23 | 25.47 | 25.23 | 25.42 | 451,826 | +0.10(+0.39%) |
Oct 10, 2017 | 25.58 | 25.58 | 25.22 | 25.32 | 946,708 | -0.02(-0.08%) |
Oct 09, 2017 | 25.57 | 25.62 | 25.32 | 25.34 | 332,676 | -0.20(-0.78%) |
Oct 06, 2017 | 25.33 | 25.54 | 25.16 | 25.54 | 199,647 | +0.03(+0.12%) |
Oct 05, 2017 | 25.26 | 25.56 | 25.26 | 25.51 | 324,207 | +0.22(+0.87%) |
Oct 04, 2017 | 25.22 | 25.36 | 25.16 | 25.29 | 1,029,417 | +0.03(+0.12%) |
Oct 03, 2017 | 25.12 | 25.33 | 25.00 | 25.26 | 818,867 | +0.04(+0.16%) |
Oct 02, 2017 | 25.02 | 25.25 | 24.88 | 25.22 | 499,706 | +0.08(+0.32%) |
Sep 29, 2017 | 24.99 | 25.42 | 24.99 | 25.14 | 441,120 | +0.09(+0.36%) |
Sep 28, 2017 | 25.16 | 25.18 | 24.89 | 25.05 | 626,154 | -0.11(-0.44%) |
Sep 27, 2017 | 25.42 | 25.46 | 25.01 | 25.16 | 389,927 | -0.14(-0.55%) |
Sep 26, 2017 | 25.43 | 25.47 | 25.08 | 25.30 | 575,151 | -0.04(-0.16%) |
Sep 25, 2017 | 24.94 | 25.42 | 24.58 | 25.34 | 225,935 | +0.56(+2.26%) |
Sep 22, 2017 | 24.77 | 24.89 | 24.67 | 24.78 | 532,174 | -0.03(-0.12%) |
Sep 21, 2017 | 24.97 | 24.97 | 24.60 | 24.81 | 141,580 | -0.16(-0.64%) |
Sep 20, 2017 | 25.09 | 25.19 | 24.92 | 24.97 | 660,440 | -0.10(-0.40%) |
Sep 19, 2017 | 25.24 | 25.30 | 25.02 | 25.07 | 200,379 | -0.11(-0.44%) |
Sep 18, 2017 | 25.16 | 25.25 | 25.10 | 25.18 | 329,897 | -0.03(-0.12%) |
Sep 15, 2017 | 25.34 | 25.34 | 25.11 | 25.21 | 159,662 | -0.07(-0.28%) |
Sep 14, 2017 | 25.18 | 25.43 | 25.18 | 25.28 | 753,648 | +0.05(+0.20%) |
Sep 13, 2017 | 25.10 | 25.33 | 24.97 | 25.23 | 369,573 | +0.24(+0.96%) |
Sep 12, 2017 | 24.93 | 25.09 | 24.88 | 24.99 | 284,932 | +0.03(+0.12%) |
Sep 11, 2017 | 24.81 | 25.03 | 24.76 | 24.96 | 179,668 | +0.15(+0.60%) |
Sep 08, 2017 | 24.89 | 24.95 | 24.71 | 24.81 | 193,706 | -0.14(-0.56%) |
Sep 07, 2017 | 24.93 | 25.04 | 24.86 | 24.95 | 242,909 | -0.07(-0.28%) |
Sep 06, 2017 | 25.02 | 25.11 | 24.84 | 25.02 | 242,729 | +0.08(+0.32%) |
Sep 05, 2017 | 25.28 | 25.28 | 24.90 | 24.94 | 334,290 | -0.13(-0.52%) |