Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.07 | 24.15 | 23.66 | 23.81 | 761,308 | -0.01(-0.03%) |
Nov 29, 2017 | 23.49 | 23.93 | 23.49 | 23.81 | 666,919 | +0.34(+1.44%) |
Nov 28, 2017 | 23.01 | 23.60 | 23.01 | 23.48 | 724,098 | +0.53(+2.29%) |
Nov 27, 2017 | 23.08 | 23.08 | 22.86 | 22.95 | 522,237 | -0.21(-0.89%) |
Nov 24, 2017 | 23.04 | 23.20 | 22.86 | 23.16 | 332,127 | +0.13(+0.55%) |
Nov 22, 2017 | 23.32 | 23.40 | 22.96 | 23.03 | 679,460 | -0.30(-1.28%) |
Nov 21, 2017 | 22.83 | 23.38 | 22.76 | 23.33 | 913,954 | +0.60(+2.66%) |
Nov 20, 2017 | 22.53 | 22.81 | 22.47 | 22.72 | 482,745 | +0.19(+0.86%) |
Nov 17, 2017 | 22.09 | 22.69 | 22.09 | 22.53 | 513,800 | +0.32(+1.44%) |
Nov 16, 2017 | 22.17 | 22.40 | 22.09 | 22.21 | 499,192 | +0.16(+0.72%) |
Nov 15, 2017 | 22.11 | 22.15 | 21.83 | 22.05 | 794,957 | -0.21(-0.93%) |
Nov 14, 2017 | 21.85 | 22.28 | 21.77 | 22.26 | 891,906 | +0.25(+1.12%) |
Nov 13, 2017 | 21.83 | 22.12 | 21.77 | 22.01 | 782,353 | +0.08(+0.36%) |
Nov 10, 2017 | 21.93 | 22.13 | 21.91 | 21.93 | 349,229 | -0.07(-0.30%) |
Nov 09, 2017 | 21.77 | 22.16 | 21.70 | 22.00 | 656,210 | -0.01(-0.03%) |
Nov 08, 2017 | 21.51 | 22.19 | 21.30 | 22.01 | 879,504 | +0.48(+2.22%) |
Nov 07, 2017 | 21.86 | 21.99 | 21.49 | 21.53 | 829,964 | -0.29(-1.34%) |
Nov 06, 2017 | 21.87 | 22.05 | 21.62 | 21.82 | 771,846 | -0.05(-0.21%) |
Nov 03, 2017 | 21.54 | 22.37 | 21.54 | 21.87 | 1,519,759 | +0.22(+1.04%) |
Nov 02, 2017 | 24.70 | 24.70 | 21.57 | 21.64 | 2,686,764 | -2.96(-12.01%) |
Nov 01, 2017 | 24.57 | 24.70 | 24.43 | 24.60 | 1,217,038 | +0.16(+0.68%) |
Oct 31, 2017 | 24.10 | 24.50 | 24.02 | 24.43 | 1,377,475 | +0.34(+1.42%) |
Oct 30, 2017 | 24.22 | 24.28 | 23.81 | 24.09 | 723,390 | +0.07(+0.27%) |
Oct 27, 2017 | 24.21 | 24.21 | 23.77 | 24.02 | 870,837 | -0.03(-0.14%) |
Oct 26, 2017 | 23.81 | 24.19 | 23.75 | 24.06 | 870,923 | +0.30(+1.28%) |
Oct 25, 2017 | 23.94 | 24.25 | 23.71 | 23.75 | 695,831 | -0.43(-1.77%) |
Oct 24, 2017 | 24.18 | 24.33 | 24.11 | 24.18 | 695,857 | +0.13(+0.55%) |
Oct 23, 2017 | 24.00 | 24.11 | 23.91 | 24.05 | 356,202 | +0.08(+0.33%) |
Oct 20, 2017 | 24.27 | 24.38 | 23.90 | 23.97 | 680,948 | -0.13(-0.52%) |
Oct 19, 2017 | 23.60 | 24.12 | 23.44 | 24.10 | 493,799 | +0.38(+1.59%) |
Oct 18, 2017 | 23.56 | 23.82 | 23.44 | 23.72 | 454,885 | +0.24(+1.01%) |
Oct 17, 2017 | 23.44 | 23.56 | 23.38 | 23.48 | 475,853 | +0.00(+0.00%) |
Oct 16, 2017 | 23.71 | 23.90 | 23.48 | 23.48 | 541,297 | -0.23(-0.97%) |
Oct 13, 2017 | 23.78 | 23.90 | 23.65 | 23.71 | 651,620 | +0.01(+0.06%) |
Oct 12, 2017 | 23.40 | 23.77 | 23.37 | 23.70 | 567,758 | +0.21(+0.90%) |
Oct 11, 2017 | 23.25 | 23.52 | 23.19 | 23.49 | 524,478 | +0.23(+0.99%) |
Oct 10, 2017 | 23.25 | 23.32 | 22.99 | 23.26 | 495,089 | +0.09(+0.37%) |
Oct 09, 2017 | 23.03 | 23.32 | 23.02 | 23.17 | 530,200 | +0.21(+0.92%) |
Oct 06, 2017 | 22.86 | 23.11 | 22.82 | 22.96 | 609,533 | +0.05(+0.20%) |
Oct 05, 2017 | 22.81 | 23.04 | 22.68 | 22.92 | 593,462 | +0.24(+1.05%) |
Oct 04, 2017 | 22.49 | 22.71 | 22.35 | 22.68 | 902,232 | +0.18(+0.79%) |
Oct 03, 2017 | 22.33 | 22.51 | 21.85 | 22.50 | 562,898 | +0.34(+1.52%) |
Oct 02, 2017 | 21.92 | 22.17 | 21.74 | 22.16 | 534,643 | +0.26(+1.17%) |
Sep 29, 2017 | 21.81 | 21.97 | 21.61 | 21.91 | 1,021,751 | +0.21(+0.97%) |
Sep 28, 2017 | 21.52 | 21.81 | 21.43 | 21.70 | 468,032 | +0.19(+0.89%) |
Sep 27, 2017 | 21.64 | 21.30 | 21.50 | 710,022 | +0.15(+0.68%) | |
Sep 26, 2017 | 21.41 | 21.58 | 21.31 | 21.36 | 671,701 | +0.03(+0.12%) |
Sep 25, 2017 | 21.10 | 21.42 | 21.02 | 21.33 | 648,717 | +0.15(+0.69%) |
Sep 22, 2017 | 20.98 | 21.30 | 20.94 | 21.19 | 603,176 | +0.26(+1.23%) |
Sep 21, 2017 | 20.84 | 21.02 | 20.84 | 20.93 | 341,828 | +0.07(+0.35%) |
Sep 20, 2017 | 21.10 | 21.20 | 20.85 | 20.86 | 795,013 | -0.28(-1.31%) |
Sep 19, 2017 | 21.08 | 21.21 | 20.98 | 21.13 | 513,792 | +0.09(+0.41%) |
Sep 18, 2017 | 20.93 | 21.10 | 20.85 | 21.05 | 622,064 | +0.16(+0.79%) |
Sep 15, 2017 | 20.89 | 20.98 | 20.65 | 20.88 | 1,412,375 | +0.03(+0.13%) |
Sep 14, 2017 | 20.62 | 20.94 | 20.54 | 20.86 | 873,582 | +0.09(+0.41%) |
Sep 13, 2017 | 20.75 | 20.84 | 20.40 | 20.77 | 1,031,885 | +0.00(+0.00%) |
Sep 12, 2017 | 20.51 | 20.78 | 20.43 | 20.77 | 500,036 | +0.31(+1.52%) |
Sep 11, 2017 | 20.17 | 20.54 | 20.16 | 20.46 | 540,349 | +0.39(+1.94%) |
Sep 08, 2017 | 19.95 | 20.33 | 19.95 | 20.07 | 695,905 | +0.09(+0.46%) |
Sep 07, 2017 | 20.24 | 20.39 | 19.90 | 19.98 | 809,553 | -0.25(-1.24%) |
Sep 06, 2017 | 20.48 | 20.61 | 20.05 | 20.23 | 1,312,956 | -0.19(-0.94%) |
Sep 05, 2017 | 20.66 | 20.73 | 20.28 | 20.42 | 634,022 | -0.31(-1.50%) |