Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.32 | 22.48 | 21.98 | 22.32 | 315,206 | +0.11(+0.51%) |
Nov 29, 2017 | 21.98 | 22.55 | 21.83 | 22.21 | 287,222 | +0.19(+0.86%) |
Nov 28, 2017 | 21.30 | 22.02 | 20.99 | 22.02 | 399,869 | +0.80(+3.76%) |
Nov 27, 2017 | 21.56 | 21.87 | 21.22 | 21.22 | 514,234 | -0.34(-1.58%) |
Nov 24, 2017 | 21.60 | 21.72 | 21.18 | 21.56 | 176,734 | +0.04(+0.18%) |
Nov 22, 2017 | 21.75 | 21.83 | 21.39 | 21.53 | 354,921 | -0.23(-1.05%) |
Nov 21, 2017 | 21.53 | 22.02 | 21.45 | 21.75 | 319,872 | +0.27(+1.24%) |
Nov 20, 2017 | 21.53 | 21.75 | 21.26 | 21.49 | 711,701 | -0.04(-0.18%) |
Nov 17, 2017 | 21.45 | 21.75 | 21.37 | 21.53 | 350,702 | +0.11(+0.53%) |
Nov 16, 2017 | 21.11 | 21.60 | 20.99 | 21.41 | 530,228 | +0.57(+2.73%) |
Nov 15, 2017 | 20.99 | 21.15 | 20.77 | 20.84 | 476,780 | -0.23(-1.08%) |
Nov 14, 2017 | 20.58 | 21.20 | 20.56 | 21.07 | 519,231 | +0.46(+2.21%) |
Nov 13, 2017 | 20.80 | 20.96 | 20.56 | 20.61 | 396,584 | -0.30(-1.45%) |
Nov 10, 2017 | 20.54 | 21.03 | 20.50 | 20.92 | 834,354 | +0.27(+1.29%) |
Nov 09, 2017 | 20.50 | 21.03 | 20.50 | 20.65 | 715,269 | +0.11(+0.55%) |
Nov 08, 2017 | 20.50 | 20.69 | 20.08 | 20.54 | 1,194,246 | -0.04(-0.18%) |
Nov 07, 2017 | 21.37 | 21.49 | 20.50 | 20.58 | 455,167 | -0.72(-3.39%) |
Nov 06, 2017 | 21.75 | 21.83 | 21.22 | 21.30 | 663,002 | -0.57(-2.60%) |
Nov 03, 2017 | 22.06 | 22.17 | 21.75 | 21.87 | 366,035 | -0.19(-0.86%) |
Nov 02, 2017 | 22.13 | 22.44 | 21.72 | 22.06 | 502,110 | -0.23(-1.02%) |
Nov 01, 2017 | 22.82 | 22.85 | 22.06 | 22.29 | 296,391 | -0.30(-1.34%) |
Oct 31, 2017 | 22.06 | 22.82 | 22.06 | 22.59 | 380,558 | +0.46(+2.06%) |
Oct 30, 2017 | 22.85 | 22.85 | 22.06 | 22.13 | 427,938 | -0.68(-2.99%) |
Oct 27, 2017 | 23.77 | 23.77 | 22.74 | 22.82 | 440,668 | -0.91(-3.84%) |
Oct 26, 2017 | 23.99 | 23.99 | 23.20 | 23.73 | 554,195 | +0.19(+0.81%) |
Oct 25, 2017 | 23.92 | 23.92 | 23.35 | 23.54 | 375,588 | -0.30(-1.27%) |
Oct 24, 2017 | 23.54 | 24.07 | 23.50 | 23.84 | 262,503 | +0.23(+0.96%) |
Oct 23, 2017 | 23.73 | 23.84 | 23.42 | 23.61 | 300,988 | -0.11(-0.48%) |
Oct 20, 2017 | 23.61 | 23.84 | 23.50 | 23.73 | 239,051 | +0.19(+0.81%) |
Oct 19, 2017 | 23.39 | 23.73 | 23.20 | 23.54 | 384,790 | +0.00(+0.00%) |
Oct 18, 2017 | 22.89 | 23.69 | 22.89 | 23.54 | 515,303 | +0.61(+2.65%) |
Oct 17, 2017 | 22.63 | 23.12 | 22.59 | 22.93 | 271,084 | +0.34(+1.51%) |
Oct 16, 2017 | 22.89 | 22.89 | 22.40 | 22.59 | 248,760 | -0.27(-1.16%) |
Oct 13, 2017 | 22.59 | 23.20 | 22.25 | 22.85 | 820,284 | +0.84(+3.79%) |
Oct 12, 2017 | 21.45 | 22.66 | 20.99 | 22.02 | 1,164,222 | -1.14(-4.92%) |
Oct 11, 2017 | 23.73 | 23.73 | 23.06 | 23.16 | 539,781 | -0.61(-2.56%) |
Oct 10, 2017 | 23.92 | 24.15 | 23.65 | 23.77 | 263,346 | -0.04(-0.16%) |
Oct 09, 2017 | 24.03 | 24.45 | 23.77 | 23.80 | 359,383 | -0.04(-0.16%) |
Oct 06, 2017 | 24.26 | 24.53 | 23.77 | 23.84 | 313,096 | -0.43(-1.75%) |
Oct 05, 2017 | 24.49 | 24.57 | 24.17 | 24.27 | 214,384 | -0.23(-0.92%) |
Oct 04, 2017 | 24.49 | 24.83 | 24.38 | 24.49 | 243,167 | -0.08(-0.31%) |
Oct 03, 2017 | 24.53 | 24.68 | 24.30 | 24.57 | 265,130 | +0.11(+0.46%) |
Oct 02, 2017 | 24.38 | 24.64 | 24.15 | 24.46 | 358,212 | +0.00(+0.00%) |
Sep 29, 2017 | 24.46 | 24.61 | 24.27 | 24.46 | 374,085 | -0.04(-0.15%) |
Sep 28, 2017 | 24.12 | 24.53 | 23.83 | 24.49 | 377,966 | +0.38(+1.56%) |
Sep 27, 2017 | 23.59 | 24.15 | 23.51 | 24.12 | 379,412 | +0.60(+2.57%) |
Sep 26, 2017 | 23.25 | 23.78 | 23.25 | 23.51 | 203,778 | +0.38(+1.63%) |
Sep 25, 2017 | 23.10 | 23.29 | 23.00 | 23.13 | 285,647 | +0.04(+0.16%) |
Sep 22, 2017 | 22.80 | 23.25 | 22.80 | 23.10 | 280,230 | +0.23(+0.99%) |
Sep 21, 2017 | 23.17 | 23.25 | 22.80 | 22.87 | 282,095 | -0.34(-1.46%) |
Sep 20, 2017 | 23.10 | 23.36 | 23.06 | 23.21 | 310,276 | +0.04(+0.16%) |
Sep 19, 2017 | 23.13 | 23.40 | 23.08 | 23.17 | 287,173 | +0.04(+0.16%) |
Sep 18, 2017 | 22.83 | 23.30 | 22.83 | 23.13 | 298,022 | +0.34(+1.49%) |
Sep 15, 2017 | 22.64 | 22.91 | 22.57 | 22.80 | 744,561 | +0.19(+0.83%) |
Sep 14, 2017 | 22.76 | 22.95 | 22.57 | 22.61 | 327,561 | -0.23(-0.99%) |
Sep 13, 2017 | 22.95 | 23.21 | 22.76 | 22.83 | 397,811 | -0.19(-0.82%) |
Sep 12, 2017 | 22.87 | 23.40 | 22.83 | 23.02 | 323,267 | +0.23(+0.99%) |
Sep 11, 2017 | 23.13 | 23.21 | 22.74 | 22.80 | 159,872 | -0.23(-0.98%) |
Sep 08, 2017 | 22.80 | 23.17 | 22.53 | 23.02 | 218,101 | +0.23(+0.99%) |
Sep 07, 2017 | 22.87 | 23.06 | 22.46 | 22.80 | 397,520 | +0.08(+0.33%) |
Sep 06, 2017 | 22.64 | 22.76 | 22.38 | 22.72 | 201,334 | +0.15(+0.67%) |
Sep 05, 2017 | 22.49 | 22.72 | 22.38 | 22.57 | 345,735 | +0.08(+0.34%) |