Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.98 | 22.36 | 21.77 | 22.14 | 835,820 | +0.30(+1.35%) |
Nov 29, 2017 | 21.62 | 21.62 | 21.31 | 21.84 | 658,395 | +0.29(+1.33%) |
Nov 28, 2017 | 21.12 | 21.69 | 21.12 | 21.55 | 657,747 | +0.51(+2.41%) |
Nov 27, 2017 | 20.94 | 21.24 | 20.85 | 21.05 | 481,534 | +0.05(+0.24%) |
Nov 24, 2017 | 21.07 | 22.00 | 20.93 | 21.00 | 434,493 | +0.01(+0.04%) |
Nov 22, 2017 | 20.86 | 21.09 | 20.86 | 20.99 | 237,746 | +0.15(+0.73%) |
Nov 21, 2017 | 20.73 | 21.04 | 20.57 | 20.84 | 428,374 | +0.24(+1.15%) |
Nov 20, 2017 | 20.31 | 20.65 | 20.24 | 20.60 | 336,325 | +0.35(+1.75%) |
Nov 17, 2017 | 20.58 | 20.58 | 20.14 | 20.25 | 516,087 | -0.46(-2.20%) |
Nov 16, 2017 | 20.46 | 20.85 | 20.38 | 20.70 | 786,621 | +0.44(+2.17%) |
Nov 15, 2017 | 20.68 | 20.84 | 20.21 | 20.26 | 417,052 | -0.51(-2.48%) |
Nov 14, 2017 | 20.63 | 20.88 | 20.52 | 20.78 | 485,908 | +0.04(+0.20%) |
Nov 13, 2017 | 20.78 | 20.81 | 20.22 | 20.74 | 759,293 | -0.21(-1.01%) |
Nov 10, 2017 | 21.21 | 21.44 | 20.90 | 20.95 | 589,929 | -0.21(-1.00%) |
Nov 09, 2017 | 20.80 | 21.39 | 20.08 | 21.16 | 3,330,303 | +0.05(+0.24%) |
Nov 08, 2017 | 21.81 | 21.81 | 20.68 | 21.11 | 1,152,387 | +0.18(+0.85%) |
Nov 07, 2017 | 21.10 | 21.31 | 19.68 | 20.93 | 1,706,528 | -0.59(-2.75%) |
Nov 06, 2017 | 21.47 | 21.90 | 21.29 | 21.52 | 1,449,262 | +0.01(+0.04%) |
Nov 03, 2017 | 21.76 | 21.87 | 21.49 | 21.51 | 508,642 | -0.24(-1.12%) |
Nov 02, 2017 | 21.92 | 22.23 | 21.70 | 21.76 | 625,580 | -0.16(-0.73%) |
Nov 01, 2017 | 22.26 | 22.36 | 21.72 | 21.92 | 243,999 | -0.19(-0.84%) |
Oct 31, 2017 | 22.00 | 22.26 | 21.91 | 22.10 | 311,523 | +0.16(+0.73%) |
Oct 30, 2017 | 22.59 | 22.59 | 21.76 | 21.94 | 491,149 | -0.70(-3.09%) |
Oct 27, 2017 | 23.02 | 23.54 | 22.35 | 22.64 | 547,559 | -0.33(-1.43%) |
Oct 26, 2017 | 22.44 | 23.50 | 22.27 | 22.97 | 1,165,085 | +0.72(+3.22%) |
Oct 25, 2017 | 22.36 | 22.55 | 22.06 | 22.25 | 1,012,352 | -0.03(-0.15%) |
Oct 24, 2017 | 23.29 | 23.90 | 21.71 | 22.29 | 1,607,799 | +0.60(+2.76%) |
Oct 23, 2017 | 21.86 | 21.86 | 21.56 | 21.69 | 224,360 | -0.02(-0.08%) |
Oct 20, 2017 | 21.27 | 21.71 | 21.27 | 21.71 | 617,216 | +0.72(+3.42%) |
Oct 19, 2017 | 20.79 | 21.01 | 20.57 | 20.99 | 439,147 | +0.15(+0.73%) |
Oct 18, 2017 | 20.86 | 21.03 | 20.63 | 20.84 | 727,587 | +0.14(+0.65%) |
Oct 17, 2017 | 20.33 | 20.94 | 20.12 | 20.70 | 1,260,026 | +0.64(+3.20%) |
Oct 16, 2017 | 20.59 | 20.64 | 19.67 | 20.06 | 848,668 | -0.45(-2.18%) |
Oct 13, 2017 | 21.05 | 21.06 | 20.32 | 20.51 | 543,248 | -0.44(-2.09%) |
Oct 12, 2017 | 20.57 | 21.06 | 20.54 | 20.95 | 860,537 | +0.35(+1.72%) |
Oct 11, 2017 | 20.54 | 20.73 | 20.52 | 20.59 | 332,594 | +0.00(+0.00%) |
Oct 10, 2017 | 20.79 | 20.90 | 20.39 | 20.59 | 496,476 | -0.08(-0.37%) |
Oct 09, 2017 | 20.93 | 21.16 | 20.51 | 20.67 | 447,368 | -0.24(-1.13%) |
Oct 06, 2017 | 20.97 | 21.14 | 20.85 | 20.90 | 276,595 | -0.03(-0.12%) |
Oct 05, 2017 | 20.96 | 21.05 | 20.74 | 20.93 | 366,665 | +0.01(+0.04%) |
Oct 04, 2017 | 21.20 | 21.20 | 20.89 | 20.92 | 552,566 | -0.27(-1.27%) |
Oct 03, 2017 | 21.23 | 21.39 | 20.99 | 21.19 | 725,492 | +0.14(+0.68%) |
Oct 02, 2017 | 21.31 | 21.34 | 20.86 | 21.05 | 470,225 | -0.30(-1.42%) |
Sep 29, 2017 | 20.93 | 21.65 | 20.86 | 21.35 | 909,864 | +0.60(+2.89%) |
Sep 28, 2017 | 20.96 | 21.06 | 20.74 | 20.75 | 269,700 | -0.16(-0.77%) |
Sep 27, 2017 | 20.75 | 21.08 | 20.69 | 20.91 | 272,375 | +0.26(+1.27%) |
Sep 26, 2017 | 20.26 | 20.88 | 20.06 | 20.65 | 517,852 | +0.42(+2.09%) |
Sep 25, 2017 | 20.56 | 20.59 | 20.22 | 20.23 | 220,761 | -0.35(-1.68%) |
Sep 22, 2017 | 20.92 | 22.66 | 20.54 | 20.57 | 438,055 | -0.35(-1.65%) |
Sep 21, 2017 | 20.55 | 20.95 | 20.34 | 20.92 | 454,593 | +0.37(+1.81%) |
Sep 20, 2017 | 19.90 | 20.75 | 19.88 | 20.55 | 385,490 | +0.62(+3.09%) |
Sep 19, 2017 | 20.26 | 20.37 | 19.93 | 19.93 | 551,865 | -0.24(-1.21%) |
Sep 18, 2017 | 19.81 | 20.31 | 19.68 | 20.18 | 373,482 | +0.45(+2.26%) |
Sep 15, 2017 | 19.51 | 19.81 | 19.37 | 19.73 | 784,164 | +0.27(+1.38%) |
Sep 14, 2017 | 19.38 | 19.56 | 19.16 | 19.46 | 494,831 | +0.22(+1.14%) |
Sep 13, 2017 | 19.70 | 19.70 | 19.19 | 19.24 | 310,561 | -0.45(-2.27%) |
Sep 12, 2017 | 19.54 | 20.11 | 19.40 | 19.69 | 297,346 | +0.16(+0.82%) |
Sep 11, 2017 | 19.61 | 19.88 | 19.46 | 19.53 | 259,501 | -0.02(-0.09%) |
Sep 08, 2017 | 19.12 | 19.60 | 18.97 | 19.55 | 234,615 | +0.40(+2.07%) |
Sep 07, 2017 | 19.21 | 19.21 | 18.96 | 19.15 | 146,007 | +0.03(+0.13%) |
Sep 06, 2017 | 19.37 | 19.42 | 19.09 | 19.13 | 208,134 | -0.08(-0.39%) |
Sep 05, 2017 | 19.28 | 19.45 | 19.13 | 19.20 | 193,757 | -0.07(-0.35%) |