Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.89 | 24.89 | 23.84 | 24.24 | 1,353,865 | -0.62(-2.49%) |
Nov 29, 2017 | 24.07 | 24.97 | 23.85 | 24.86 | 2,858,121 | +0.79(+3.28%) |
Nov 28, 2017 | 24.30 | 24.32 | 23.73 | 24.07 | 2,179,127 | -0.27(-1.11%) |
Nov 27, 2017 | 24.15 | 24.83 | 23.97 | 24.34 | 1,090,933 | +0.23(+0.95%) |
Nov 24, 2017 | 24.35 | 24.35 | 23.83 | 24.11 | 468,069 | -0.24(-0.99%) |
Nov 22, 2017 | 24.08 | 24.52 | 23.92 | 24.35 | 954,838 | +0.28(+1.16%) |
Nov 21, 2017 | 24.33 | 24.33 | 23.96 | 24.07 | 1,633,399 | -0.23(-0.95%) |
Nov 20, 2017 | 23.94 | 24.33 | 23.71 | 24.30 | 854,606 | +0.30(+1.25%) |
Nov 17, 2017 | 23.75 | 24.18 | 23.68 | 24.00 | 778,151 | +0.15(+0.63%) |
Nov 16, 2017 | 23.29 | 24.14 | 23.23 | 23.85 | 1,331,239 | +0.56(+2.40%) |
Nov 15, 2017 | 23.24 | 23.69 | 22.82 | 23.29 | 1,408,755 | +0.09(+0.39%) |
Nov 14, 2017 | 22.69 | 23.22 | 22.56 | 23.20 | 1,982,834 | +0.46(+2.02%) |
Nov 13, 2017 | 22.66 | 22.94 | 22.17 | 22.74 | 914,263 | -0.06(-0.26%) |
Nov 10, 2017 | 22.39 | 22.85 | 22.25 | 22.80 | 490,939 | +0.33(+1.47%) |
Nov 09, 2017 | 21.95 | 23.53 | 21.86 | 22.47 | 2,398,195 | +0.47(+2.14%) |
Nov 08, 2017 | 21.00 | 22.82 | 20.94 | 22.00 | 6,649,308 | -0.99(-4.31%) |
Nov 07, 2017 | 24.45 | 24.50 | 22.98 | 22.99 | 4,813,991 | -1.71(-6.92%) |
Nov 06, 2017 | 24.26 | 24.71 | 24.18 | 24.70 | 627,981 | +0.48(+1.98%) |
Nov 03, 2017 | 24.49 | 24.56 | 23.96 | 24.22 | 797,084 | -0.15(-0.62%) |
Nov 02, 2017 | 23.77 | 24.54 | 23.61 | 24.37 | 1,252,686 | +0.58(+2.44%) |
Nov 01, 2017 | 23.92 | 24.27 | 23.72 | 23.79 | 907,951 | -0.03(-0.13%) |
Oct 31, 2017 | 23.85 | 24.07 | 23.47 | 23.82 | 1,644,969 | -0.10(-0.42%) |
Oct 30, 2017 | 24.00 | 24.19 | 23.85 | 23.92 | 866,340 | -0.13(-0.54%) |
Oct 27, 2017 | 24.48 | 24.66 | 24.03 | 24.05 | 880,811 | -0.50(-2.04%) |
Oct 26, 2017 | 25.05 | 24.50 | 24.55 | 848,529 | +0.05(+0.20%) | |
Oct 25, 2017 | 24.56 | 25.13 | 24.24 | 24.50 | 2,336,179 | -0.10(-0.41%) |
Oct 24, 2017 | 25.02 | 25.15 | 24.57 | 24.60 | 1,128,530 | -0.43(-1.72%) |
Oct 23, 2017 | 25.78 | 25.84 | 24.97 | 25.03 | 1,125,961 | -0.80(-3.10%) |
Oct 20, 2017 | 26.67 | 26.80 | 25.75 | 25.83 | 767,196 | +0.12(+0.47%) |
Oct 19, 2017 | 26.07 | 26.30 | 25.69 | 25.71 | 1,072,132 | -0.49(-1.87%) |
Oct 18, 2017 | 26.68 | 27.04 | 26.11 | 26.20 | 1,190,758 | -0.39(-1.47%) |
Oct 17, 2017 | 26.84 | 26.98 | 26.11 | 26.59 | 1,155,496 | -0.50(-1.85%) |
Oct 16, 2017 | 27.24 | 27.52 | 26.84 | 27.09 | 689,371 | -0.14(-0.51%) |
Oct 13, 2017 | 27.55 | 27.78 | 27.23 | 27.23 | 841,393 | -0.19(-0.69%) |
Oct 12, 2017 | 27.88 | 28.22 | 27.35 | 27.42 | 787,342 | -0.32(-1.15%) |
Oct 11, 2017 | 27.51 | 27.86 | 27.43 | 27.74 | 480,990 | +0.22(+0.80%) |
Oct 10, 2017 | 27.93 | 28.48 | 27.45 | 27.52 | 968,810 | -0.31(-1.11%) |
Oct 09, 2017 | 28.68 | 28.76 | 27.77 | 27.83 | 959,176 | -0.88(-3.07%) |
Oct 06, 2017 | 28.53 | 28.88 | 28.16 | 28.71 | 1,534,823 | +0.06(+0.21%) |
Oct 05, 2017 | 28.17 | 28.74 | 28.01 | 28.65 | 1,364,149 | +0.61(+2.18%) |
Oct 04, 2017 | 27.42 | 28.25 | 27.40 | 28.04 | 1,545,509 | +0.60(+2.19%) |
Oct 03, 2017 | 26.70 | 27.59 | 26.66 | 27.44 | 1,892,228 | +0.65(+2.43%) |
Oct 02, 2017 | 26.63 | 26.92 | 26.58 | 26.79 | 1,315,844 | +0.18(+0.68%) |
Sep 29, 2017 | 26.67 | 27.30 | 26.49 | 26.61 | 1,353,616 | +0.01(+0.04%) |
Sep 28, 2017 | 26.68 | 26.72 | 26.33 | 26.60 | 997,426 | -0.15(-0.56%) |
Sep 27, 2017 | 26.80 | 25.99 | 26.75 | 1,153,597 | +0.09(+0.34%) | |
Sep 26, 2017 | 26.00 | 26.79 | 25.88 | 26.66 | 1,695,488 | +0.67(+2.58%) |
Sep 25, 2017 | 26.36 | 26.51 | 25.81 | 25.99 | 690,226 | -0.45(-1.70%) |
Sep 22, 2017 | 25.86 | 27.43 | 25.78 | 26.44 | 2,532,342 | +0.89(+3.48%) |
Sep 21, 2017 | 25.77 | 25.81 | 25.29 | 25.55 | 1,719,907 | -0.32(-1.24%) |
Sep 20, 2017 | 26.14 | 26.25 | 25.68 | 25.87 | 1,053,012 | -0.32(-1.22%) |
Sep 19, 2017 | 25.98 | 26.46 | 25.79 | 26.19 | 565,879 | +0.21(+0.81%) |
Sep 18, 2017 | 26.18 | 26.39 | 25.92 | 25.98 | 634,951 | -0.15(-0.57%) |
Sep 15, 2017 | 26.55 | 26.73 | 26.11 | 26.13 | 1,154,519 | -0.57(-2.13%) |
Sep 14, 2017 | 26.91 | 27.07 | 26.57 | 26.70 | 656,259 | -0.32(-1.18%) |
Sep 13, 2017 | 26.80 | 27.18 | 26.77 | 27.02 | 888,855 | +0.22(+0.82%) |
Sep 12, 2017 | 27.08 | 27.18 | 26.75 | 26.80 | 825,511 | -0.20(-0.74%) |
Sep 11, 2017 | 27.01 | 27.24 | 26.82 | 27.00 | 572,381 | +0.15(+0.56%) |
Sep 08, 2017 | 27.38 | 27.40 | 26.77 | 26.85 | 927,588 | -0.57(-2.08%) |
Sep 07, 2017 | 27.13 | 27.63 | 26.92 | 27.42 | 790,674 | +0.22(+0.81%) |
Sep 06, 2017 | 26.59 | 27.40 | 26.59 | 27.20 | 1,522,830 | +0.61(+2.29%) |
Sep 05, 2017 | 26.31 | 26.65 | 26.31 | 26.59 | 1,067,344 | +0.28(+1.06%) |