Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.15 | 24.32 | 24.00 | 24.22 | 846,913 | +0.12(+0.51%) |
Nov 29, 2017 | 24.70 | 24.71 | 23.98 | 24.10 | 1,193,892 | -0.73(-2.94%) |
Nov 28, 2017 | 24.65 | 25.00 | 24.56 | 24.83 | 1,146,938 | +0.17(+0.67%) |
Nov 27, 2017 | 24.74 | 24.53 | 24.66 | 1,411,336 | -0.98(-3.81%) | |
Nov 24, 2017 | 25.67 | 25.69 | 25.55 | 25.64 | 395,762 | -0.30(-1.17%) |
Nov 22, 2017 | 25.98 | 26.04 | 25.82 | 25.94 | 760,197 | +0.05(+0.20%) |
Nov 21, 2017 | 25.95 | 26.18 | 25.85 | 25.89 | 1,245,040 | +0.06(+0.22%) |
Nov 20, 2017 | 25.71 | 25.89 | 25.64 | 25.83 | 1,247,882 | +0.21(+0.82%) |
Nov 17, 2017 | 25.81 | 25.83 | 25.55 | 25.62 | 949,203 | -0.07(-0.25%) |
Nov 16, 2017 | 25.60 | 25.80 | 25.53 | 25.69 | 1,216,986 | +0.65(+2.60%) |
Nov 15, 2017 | 25.00 | 25.08 | 24.95 | 25.04 | 976,371 | +0.07(+0.29%) |
Nov 14, 2017 | 24.97 | 25.03 | 24.94 | 24.97 | 2,239,503 | +0.19(+0.76%) |
Nov 13, 2017 | 24.64 | 24.87 | 24.63 | 24.78 | 1,822,333 | -0.19(-0.75%) |
Nov 10, 2017 | 25.08 | 25.11 | 24.89 | 24.97 | 905,562 | +0.01(+0.03%) |
Nov 09, 2017 | 24.92 | 25.01 | 24.82 | 24.96 | 981,130 | -0.33(-1.29%) |
Nov 08, 2017 | 24.95 | 25.28 | 24.93 | 25.28 | 2,877,086 | +0.28(+1.13%) |
Nov 07, 2017 | 25.21 | 25.23 | 24.92 | 25.00 | 804,728 | -0.10(-0.40%) |
Nov 06, 2017 | 25.18 | 25.18 | 25.04 | 25.10 | 1,153,787 | -0.09(-0.34%) |
Nov 03, 2017 | 25.21 | 25.23 | 25.03 | 25.19 | 1,599,608 | -0.01(-0.06%) |
Nov 02, 2017 | 25.12 | 25.34 | 25.07 | 25.21 | 1,709,137 | -0.38(-1.47%) |
Nov 01, 2017 | 25.53 | 25.70 | 25.49 | 25.58 | 1,494,724 | +0.33(+1.29%) |
Oct 31, 2017 | 25.20 | 25.37 | 25.06 | 25.26 | 2,286,031 | +0.47(+1.90%) |
Oct 30, 2017 | 24.79 | 24.81 | 24.71 | 24.79 | 694,079 | +0.22(+0.88%) |
Oct 27, 2017 | 24.44 | 24.63 | 24.37 | 24.57 | 1,214,729 | +0.22(+0.92%) |
Oct 26, 2017 | 24.29 | 24.50 | 24.20 | 24.34 | 3,745,015 | +0.07(+0.30%) |
Oct 25, 2017 | 24.13 | 24.30 | 24.09 | 24.27 | 1,218,878 | +0.48(+2.01%) |
Oct 24, 2017 | 23.81 | 23.85 | 23.72 | 23.80 | 1,301,372 | -0.10(-0.42%) |
Oct 23, 2017 | 23.82 | 24.01 | 23.71 | 23.90 | 949,374 | +0.43(+1.85%) |
Oct 20, 2017 | 23.50 | 23.55 | 23.42 | 23.46 | 1,005,332 | +0.01(+0.06%) |
Oct 19, 2017 | 23.41 | 23.61 | 23.35 | 23.45 | 1,782,196 | -0.01(-0.06%) |
Oct 18, 2017 | 23.41 | 23.51 | 23.35 | 23.46 | 1,106,934 | +0.20(+0.87%) |
Oct 17, 2017 | 23.50 | 23.51 | 23.14 | 23.26 | 958,165 | -0.22(-0.92%) |
Oct 16, 2017 | 23.19 | 23.52 | 23.17 | 23.48 | 2,208,097 | +0.36(+1.56%) |
Oct 13, 2017 | 23.14 | 23.18 | 23.11 | 23.12 | 788,490 | +0.04(+0.16%) |
Oct 12, 2017 | 23.01 | 23.13 | 22.96 | 23.08 | 2,256,936 | +0.09(+0.41%) |
Oct 11, 2017 | 22.92 | 23.02 | 22.85 | 22.99 | 1,780,703 | -0.01(-0.03%) |
Oct 10, 2017 | 23.13 | 23.14 | 22.91 | 22.99 | 1,433,918 | +0.05(+0.22%) |
Oct 09, 2017 | 23.00 | 23.00 | 22.91 | 22.94 | 1,261,432 | +0.11(+0.48%) |
Oct 06, 2017 | 22.99 | 22.95 | 22.80 | 22.83 | 1,849,525 | -0.15(-0.66%) |
Oct 05, 2017 | 23.03 | 23.10 | 22.92 | 22.99 | 4,602,803 | +0.09(+0.38%) |
Oct 04, 2017 | 23.01 | 23.03 | 22.83 | 22.90 | 1,906,736 | +0.07(+0.29%) |
Oct 03, 2017 | 22.88 | 22.88 | 22.78 | 22.83 | 2,584,600 | -0.21(-0.91%) |
Oct 02, 2017 | 23.14 | 23.16 | 22.96 | 23.04 | 2,614,935 | -0.02(-0.09%) |
Sep 29, 2017 | 23.07 | 23.16 | 22.95 | 23.07 | 2,164,634 | +0.18(+0.79%) |
Sep 28, 2017 | 23.31 | 22.79 | 22.88 | 3,430,469 | -0.48(-2.07%) | |
Sep 27, 2017 | 23.54 | 23.58 | 23.37 | 23.37 | 1,569,708 | -0.18(-0.77%) |
Sep 26, 2017 | 23.70 | 23.41 | 23.55 | 1,318,335 | -0.27(-1.12%) | |
Sep 25, 2017 | 23.75 | 23.99 | 23.67 | 23.82 | 2,425,188 | +0.07(+0.27%) |
Sep 22, 2017 | 23.54 | 23.80 | 23.70 | 23.75 | 2,264,420 | +0.22(+0.92%) |
Sep 21, 2017 | 23.70 | 23.72 | 23.53 | 23.54 | 1,841,230 | -0.20(-0.82%) |
Sep 20, 2017 | 23.90 | 23.93 | 23.73 | 23.73 | 2,680,266 | -0.20(-0.85%) |
Sep 19, 2017 | 24.00 | 23.81 | 23.93 | 3,615,244 | +0.48(+2.07%) | |
Sep 18, 2017 | 23.61 | 23.72 | 23.43 | 23.45 | 3,382,853 | -0.03(-0.12%) |
Sep 15, 2017 | 23.54 | 23.62 | 23.35 | 23.48 | 5,695,335 | +0.20(+0.87%) |
Sep 14, 2017 | 23.36 | 23.36 | 23.17 | 23.27 | 4,531,464 | +0.16(+0.69%) |
Sep 13, 2017 | 23.20 | 23.23 | 23.08 | 23.12 | 4,139,819 | -0.13(-0.56%) |
Sep 12, 2017 | 22.93 | 23.42 | 22.88 | 23.25 | 5,862,260 | +0.48(+2.13%) |
Sep 11, 2017 | 23.03 | 22.52 | 22.76 | 12,651,217 | +0.35(+1.58%) | |
Sep 08, 2017 | 22.99 | 23.16 | 22.23 | 22.41 | 18,422,722 | -0.52(-2.27%) |
Sep 07, 2017 | 23.47 | 22.63 | 22.93 | 15,818,863 | -0.01(-0.06%) | |
Sep 06, 2017 | 21.11 | 23.27 | 21.96 | 22.94 | 42,187,312 | +1.83(+8.66%) |
Sep 05, 2017 | 20.85 | 21.11 | 20.66 | 21.11 | 73,144,744 | +0.04(+0.17%) |