Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.69 | 22.91 | 22.49 | 22.52 | 7,057,911 | -0.09(-0.41%) |
Nov 29, 2017 | 22.45 | 22.86 | 22.38 | 22.61 | 5,883,880 | +0.28(+1.25%) |
Nov 28, 2017 | 21.81 | 22.38 | 21.75 | 22.33 | 5,321,135 | +0.57(+2.60%) |
Nov 27, 2017 | 22.06 | 22.19 | 21.76 | 21.77 | 3,223,493 | -0.34(-1.55%) |
Nov 24, 2017 | 22.22 | 22.28 | 21.97 | 22.11 | 1,550,951 | -0.04(-0.17%) |
Nov 22, 2017 | 21.98 | 22.23 | 21.96 | 22.15 | 3,819,685 | +0.26(+1.19%) |
Nov 21, 2017 | 21.46 | 22.03 | 21.44 | 21.89 | 6,430,575 | +0.54(+2.52%) |
Nov 20, 2017 | 21.27 | 21.43 | 21.10 | 21.35 | 4,032,369 | +0.08(+0.39%) |
Nov 17, 2017 | 20.80 | 21.47 | 20.79 | 21.27 | 4,121,122 | +0.43(+2.05%) |
Nov 16, 2017 | 20.86 | 21.06 | 20.79 | 20.84 | 4,877,880 | +0.09(+0.45%) |
Nov 15, 2017 | 21.15 | 21.19 | 20.71 | 20.75 | 3,780,903 | -0.57(-2.70%) |
Nov 14, 2017 | 21.51 | 21.74 | 21.17 | 21.32 | 3,997,903 | -0.26(-1.20%) |
Nov 13, 2017 | 21.05 | 21.69 | 21.05 | 21.58 | 5,626,786 | +0.41(+1.93%) |
Nov 10, 2017 | 20.79 | 21.34 | 20.79 | 21.17 | 5,214,981 | +0.32(+1.51%) |
Nov 09, 2017 | 20.79 | 21.14 | 20.66 | 20.86 | 6,303,035 | -0.13(-0.62%) |
Nov 08, 2017 | 20.92 | 21.13 | 20.71 | 20.99 | 5,138,834 | +0.07(+0.35%) |
Nov 07, 2017 | 20.86 | 21.03 | 20.62 | 20.92 | 6,395,483 | +0.06(+0.31%) |
Nov 06, 2017 | 20.75 | 21.27 | 20.75 | 20.85 | 5,233,371 | +0.10(+0.49%) |
Nov 03, 2017 | 20.86 | 20.91 | 20.63 | 20.75 | 4,813,309 | -0.08(-0.40%) |
Nov 02, 2017 | 21.17 | 21.32 | 20.77 | 20.83 | 5,828,719 | -0.16(-0.75%) |
Nov 01, 2017 | 21.34 | 21.45 | 20.86 | 20.99 | 8,215,419 | +0.28(+1.34%) |
Oct 31, 2017 | 20.67 | 21.23 | 20.34 | 20.71 | 12,718,796 | +1.38(+7.15%) |
Oct 30, 2017 | 19.42 | 19.65 | 19.24 | 19.33 | 5,102,770 | -0.08(-0.43%) |
Oct 27, 2017 | 19.39 | 19.56 | 19.34 | 19.41 | 4,391,164 | -0.20(-1.04%) |
Oct 26, 2017 | 19.70 | 19.73 | 19.31 | 19.62 | 4,277,270 | -0.35(-1.76%) |
Oct 25, 2017 | 20.12 | 20.14 | 19.71 | 19.97 | 2,915,275 | -0.10(-0.51%) |
Oct 24, 2017 | 19.57 | 20.21 | 19.50 | 20.07 | 3,663,395 | +0.57(+2.95%) |
Oct 23, 2017 | 19.84 | 20.00 | 19.50 | 19.50 | 2,404,257 | -0.35(-1.77%) |
Oct 20, 2017 | 19.70 | 19.87 | 19.49 | 19.85 | 2,538,377 | +0.29(+1.47%) |
Oct 19, 2017 | 19.52 | 19.64 | 19.40 | 19.56 | 2,853,568 | -0.06(-0.28%) |
Oct 18, 2017 | 19.52 | 19.86 | 19.45 | 19.62 | 3,620,092 | +0.09(+0.47%) |
Oct 17, 2017 | 20.18 | 20.25 | 19.37 | 19.52 | 5,177,533 | -0.78(-3.84%) |
Oct 16, 2017 | 20.22 | 20.33 | 20.10 | 20.30 | 2,686,854 | +0.11(+0.55%) |
Oct 13, 2017 | 19.75 | 20.44 | 19.72 | 20.19 | 4,048,315 | +0.51(+2.59%) |
Oct 12, 2017 | 19.49 | 19.72 | 19.42 | 19.68 | 3,121,789 | +0.12(+0.62%) |
Oct 11, 2017 | 19.57 | 19.81 | 19.50 | 19.56 | 2,920,266 | +0.17(+0.86%) |
Oct 10, 2017 | 19.50 | 19.52 | 19.32 | 19.39 | 2,253,257 | -0.02(-0.10%) |
Oct 09, 2017 | 19.44 | 19.52 | 19.21 | 19.41 | 4,216,533 | -0.07(-0.38%) |
Oct 06, 2017 | 20.00 | 20.03 | 19.40 | 19.49 | 5,270,374 | -0.57(-2.87%) |
Oct 05, 2017 | 20.16 | 20.20 | 19.98 | 20.06 | 4,332,971 | -0.07(-0.37%) |
Oct 04, 2017 | 20.16 | 20.34 | 20.06 | 20.14 | 3,029,886 | -0.04(-0.18%) |
Oct 03, 2017 | 20.30 | 20.31 | 20.05 | 20.17 | 3,191,713 | +0.01(+0.05%) |
Oct 02, 2017 | 19.96 | 20.32 | 19.87 | 20.16 | 4,186,355 | +0.15(+0.74%) |
Sep 29, 2017 | 19.75 | 20.03 | 19.63 | 20.02 | 3,012,105 | +0.27(+1.36%) |
Sep 28, 2017 | 19.95 | 20.31 | 19.67 | 19.75 | 4,651,979 | -0.15(-0.75%) |
Sep 27, 2017 | 19.94 | 19.98 | 19.63 | 19.90 | 3,297,720 | +0.06(+0.33%) |
Sep 26, 2017 | 19.74 | 19.94 | 19.47 | 19.83 | 3,453,474 | +0.12(+0.61%) |
Sep 25, 2017 | 19.36 | 19.73 | 19.28 | 19.71 | 4,191,339 | +0.37(+1.92%) |
Sep 22, 2017 | 19.36 | 19.47 | 19.23 | 19.34 | 2,359,721 | -0.07(-0.38%) |
Sep 21, 2017 | 19.29 | 19.74 | 19.21 | 19.41 | 4,774,139 | +0.06(+0.34%) |
Sep 20, 2017 | 19.43 | 19.79 | 19.17 | 19.35 | 5,090,059 | +0.03(+0.14%) |
Sep 19, 2017 | 19.81 | 19.92 | 19.21 | 19.32 | 5,409,393 | -0.44(-2.21%) |
Sep 18, 2017 | 19.15 | 20.26 | 19.15 | 19.76 | 8,953,040 | +0.60(+3.15%) |
Sep 15, 2017 | 18.98 | 19.26 | 18.90 | 19.15 | 6,854,872 | +0.20(+1.08%) |
Sep 14, 2017 | 18.65 | 18.97 | 18.62 | 18.95 | 4,110,459 | +0.29(+1.54%) |
Sep 13, 2017 | 18.83 | 18.88 | 18.54 | 18.66 | 3,265,177 | -0.12(-0.64%) |
Sep 12, 2017 | 18.63 | 19.06 | 18.59 | 18.78 | 5,241,394 | +0.23(+1.25%) |
Sep 11, 2017 | 18.08 | 18.74 | 18.05 | 18.55 | 6,584,828 | +0.57(+3.20%) |
Sep 08, 2017 | 18.09 | 18.12 | 17.83 | 17.98 | 4,175,691 | -0.13(-0.72%) |
Sep 07, 2017 | 18.34 | 18.45 | 18.06 | 18.11 | 5,306,295 | -0.19(-1.06%) |
Sep 06, 2017 | 17.99 | 18.38 | 17.84 | 18.30 | 6,449,912 | +0.40(+2.23%) |
Sep 05, 2017 | 18.50 | 18.61 | 17.87 | 17.90 | 5,683,212 | -0.60(-3.23%) |