Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.33 | 24.76 | 23.74 | 24.54 | 3,073,339 | +0.24(+1.01%) |
Nov 29, 2017 | 24.67 | 24.68 | 23.94 | 24.30 | 1,712,589 | -0.39(-1.56%) |
Nov 28, 2017 | 24.80 | 25.11 | 24.66 | 24.68 | 2,683,008 | +0.07(+0.27%) |
Nov 27, 2017 | 24.86 | 24.86 | 24.57 | 24.62 | 1,543,898 | -0.29(-1.17%) |
Nov 24, 2017 | 25.00 | 25.07 | 24.79 | 24.91 | 1,448,991 | -0.07(-0.26%) |
Nov 22, 2017 | 24.90 | 25.15 | 24.64 | 24.98 | 2,170,585 | +0.24(+0.99%) |
Nov 21, 2017 | 24.66 | 24.87 | 24.30 | 24.73 | 2,979,004 | +0.12(+0.50%) |
Nov 20, 2017 | 24.37 | 24.90 | 24.11 | 24.61 | 3,508,498 | +0.69(+2.87%) |
Nov 17, 2017 | 23.62 | 23.97 | 23.62 | 23.92 | 2,436,389 | +0.24(+1.03%) |
Nov 16, 2017 | 23.42 | 23.83 | 23.41 | 23.68 | 1,328,044 | +0.26(+1.12%) |
Nov 15, 2017 | 22.95 | 23.48 | 22.63 | 23.42 | 1,641,209 | +0.25(+1.10%) |
Nov 14, 2017 | 23.16 | 23.49 | 23.04 | 23.16 | 2,083,735 | -0.46(-1.95%) |
Nov 13, 2017 | 23.50 | 23.88 | 23.46 | 23.62 | 1,281,801 | +0.02(+0.08%) |
Nov 10, 2017 | 23.55 | 23.96 | 23.48 | 23.60 | 1,627,149 | -0.03(-0.12%) |
Nov 09, 2017 | 23.44 | 23.75 | 23.34 | 23.63 | 1,486,261 | +0.01(+0.04%) |
Nov 08, 2017 | 23.41 | 24.01 | 23.32 | 23.62 | 2,668,418 | +0.20(+0.84%) |
Nov 07, 2017 | 24.46 | 24.59 | 23.40 | 23.43 | 3,443,324 | -0.79(-3.25%) |
Nov 06, 2017 | 24.28 | 24.86 | 24.06 | 24.21 | 3,598,765 | -0.06(-0.23%) |
Nov 03, 2017 | 24.20 | 24.37 | 23.92 | 24.27 | 3,400,202 | +0.35(+1.45%) |
Nov 02, 2017 | 23.93 | 24.39 | 22.53 | 23.92 | 7,729,092 | -0.92(-3.70%) |
Nov 01, 2017 | 24.33 | 24.85 | 23.81 | 24.84 | 7,316,685 | +1.16(+4.90%) |
Oct 31, 2017 | 22.68 | 23.72 | 22.49 | 23.68 | 7,421,189 | +1.54(+6.94%) |
Oct 30, 2017 | 21.70 | 22.19 | 21.58 | 22.14 | 3,004,673 | +0.34(+1.55%) |
Oct 27, 2017 | 21.89 | 21.98 | 21.45 | 21.81 | 1,685,378 | -0.02(-0.09%) |
Oct 26, 2017 | 21.96 | 22.01 | 21.22 | 21.82 | 2,313,161 | +0.24(+1.13%) |
Oct 25, 2017 | 21.98 | 22.37 | 21.53 | 21.58 | 2,904,659 | -0.51(-2.29%) |
Oct 24, 2017 | 22.40 | 22.40 | 22.06 | 22.09 | 978,887 | -0.19(-0.84%) |
Oct 23, 2017 | 22.35 | 22.55 | 22.20 | 22.27 | 1,184,881 | -0.12(-0.54%) |
Oct 20, 2017 | 21.94 | 22.61 | 21.94 | 22.40 | 5,982,287 | +0.68(+3.15%) |
Oct 19, 2017 | 21.54 | 21.75 | 21.33 | 21.71 | 2,383,909 | -0.09(-0.43%) |
Oct 18, 2017 | 21.81 | 21.90 | 21.66 | 21.81 | 1,954,175 | +0.00(+0.00%) |
Oct 17, 2017 | 22.13 | 22.20 | 21.69 | 21.81 | 3,042,200 | -0.40(-1.81%) |
Oct 16, 2017 | 22.75 | 22.76 | 22.18 | 22.21 | 2,036,337 | +0.01(+0.04%) |
Oct 13, 2017 | 22.58 | 22.67 | 22.11 | 22.20 | 2,847,762 | -0.34(-1.50%) |
Oct 12, 2017 | 22.95 | 22.99 | 22.46 | 22.54 | 3,498,990 | -0.29(-1.27%) |
Oct 11, 2017 | 22.48 | 22.89 | 22.48 | 22.83 | 4,608,770 | +0.16(+0.70%) |
Oct 10, 2017 | 22.48 | 22.70 | 22.39 | 22.67 | 2,800,444 | +0.30(+1.34%) |
Oct 09, 2017 | 21.74 | 22.55 | 21.66 | 22.37 | 2,896,554 | +0.29(+1.31%) |
Oct 06, 2017 | 22.01 | 22.27 | 21.89 | 22.08 | 2,317,291 | -0.38(-1.71%) |
Oct 05, 2017 | 22.67 | 23.01 | 22.37 | 22.46 | 2,886,069 | -0.16(-0.70%) |
Oct 04, 2017 | 22.71 | 22.80 | 22.45 | 22.62 | 1,461,048 | -0.05(-0.21%) |
Oct 03, 2017 | 22.57 | 22.84 | 22.48 | 22.67 | 2,538,953 | +0.09(+0.42%) |
Oct 02, 2017 | 22.44 | 22.85 | 22.33 | 22.57 | 3,487,040 | -0.02(-0.08%) |
Sep 29, 2017 | 22.25 | 22.71 | 22.01 | 22.59 | 2,803,556 | +0.62(+2.81%) |
Sep 28, 2017 | 22.33 | 22.53 | 21.95 | 21.97 | 1,743,081 | -0.37(-1.64%) |
Sep 27, 2017 | 21.90 | 22.67 | 21.81 | 22.34 | 3,347,115 | +0.67(+3.11%) |
Sep 26, 2017 | 21.43 | 21.81 | 21.38 | 21.66 | 2,053,274 | +0.42(+1.98%) |
Sep 25, 2017 | 21.76 | 21.81 | 21.23 | 21.24 | 3,095,160 | -0.80(-3.61%) |
Sep 22, 2017 | 21.90 | 22.21 | 21.90 | 22.04 | 1,554,626 | +0.04(+0.17%) |
Sep 21, 2017 | 22.22 | 22.25 | 21.83 | 22.00 | 1,529,145 | -0.27(-1.22%) |
Sep 20, 2017 | 22.96 | 22.96 | 22.04 | 22.27 | 4,710,908 | +0.00(+0.00%) |
Sep 19, 2017 | 22.01 | 22.36 | 21.80 | 22.27 | 3,976,589 | +0.72(+3.35%) |
Sep 18, 2017 | 21.55 | 21.73 | 21.35 | 21.55 | 2,965,944 | +0.38(+1.81%) |
Sep 15, 2017 | 21.21 | 21.22 | 20.89 | 21.17 | 3,214,937 | +0.00(+0.00%) |
Sep 14, 2017 | 21.23 | 21.36 | 21.11 | 21.17 | 1,505,889 | -0.13(-0.62%) |
Sep 13, 2017 | 21.45 | 21.61 | 21.12 | 21.30 | 2,086,045 | -0.09(-0.44%) |
Sep 12, 2017 | 21.72 | 21.37 | 21.39 | 1,876,677 | -0.35(-1.59%) | |
Sep 11, 2017 | 21.48 | 21.78 | 21.37 | 21.74 | 3,082,007 | +0.35(+1.62%) |
Sep 08, 2017 | 21.37 | 21.61 | 21.37 | 21.39 | 2,395,762 | -0.09(-0.44%) |
Sep 07, 2017 | 21.23 | 21.55 | 21.22 | 21.49 | 3,696,730 | +0.26(+1.24%) |
Sep 06, 2017 | 20.81 | 21.25 | 20.71 | 21.22 | 3,766,884 | +0.43(+2.07%) |
Sep 05, 2017 | 20.59 | 20.82 | 20.39 | 20.79 | 2,690,470 | +0.00(+0.00%) |