Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.12 | 26.00 | 25.03 | 25.59 | 12,734,918 | -0.15(-0.58%) |
Nov 29, 2017 | 24.59 | 25.85 | 24.56 | 25.74 | 10,200,026 | +1.20(+4.91%) |
Nov 28, 2017 | 23.84 | 24.60 | 23.69 | 24.54 | 6,176,401 | +0.78(+3.27%) |
Nov 27, 2017 | 24.51 | 23.68 | 23.76 | 8,508,278 | +0.29(+1.21%) | |
Nov 24, 2017 | 23.29 | 23.72 | 23.19 | 23.48 | 2,937,217 | +0.37(+1.61%) |
Nov 22, 2017 | 23.51 | 23.68 | 23.08 | 23.10 | 5,953,735 | -0.43(-1.82%) |
Nov 21, 2017 | 23.76 | 23.81 | 23.25 | 23.53 | 6,772,502 | -0.17(-0.73%) |
Nov 20, 2017 | 23.44 | 23.75 | 23.21 | 23.71 | 7,969,671 | +0.42(+1.80%) |
Nov 17, 2017 | 23.24 | 23.87 | 22.85 | 23.29 | 23,023,522 | +1.52(+6.99%) |
Nov 16, 2017 | 21.30 | 22.13 | 20.86 | 21.77 | 14,168,967 | +0.46(+2.16%) |
Nov 15, 2017 | 21.07 | 21.75 | 20.78 | 21.31 | 9,148,634 | +0.13(+0.64%) |
Nov 14, 2017 | 20.97 | 21.24 | 20.78 | 21.17 | 5,187,107 | +0.01(+0.04%) |
Nov 13, 2017 | 21.45 | 21.54 | 20.78 | 21.16 | 8,121,160 | -0.40(-1.87%) |
Nov 10, 2017 | 20.87 | 21.73 | 20.87 | 21.57 | 8,046,462 | +0.70(+3.34%) |
Nov 09, 2017 | 20.19 | 21.10 | 20.14 | 20.87 | 5,534,574 | +0.54(+2.65%) |
Nov 08, 2017 | 20.17 | 20.51 | 20.13 | 20.33 | 5,195,543 | -0.03(-0.16%) |
Nov 07, 2017 | 20.66 | 20.68 | 20.09 | 20.36 | 4,955,508 | -0.28(-1.34%) |
Nov 06, 2017 | 20.97 | 21.14 | 20.60 | 20.64 | 4,062,088 | -0.25(-1.21%) |
Nov 03, 2017 | 20.81 | 21.10 | 20.66 | 20.89 | 4,194,502 | -0.06(-0.26%) |
Nov 02, 2017 | 20.74 | 21.08 | 20.68 | 20.95 | 6,423,465 | +0.37(+1.81%) |
Nov 01, 2017 | 20.68 | 20.84 | 20.37 | 20.58 | 4,498,570 | -0.01(-0.04%) |
Oct 31, 2017 | 20.63 | 20.85 | 20.58 | 20.59 | 4,970,513 | -0.07(-0.35%) |
Oct 30, 2017 | 21.10 | 21.10 | 20.40 | 20.66 | 7,260,199 | -0.48(-2.25%) |
Oct 27, 2017 | 21.19 | 21.25 | 20.79 | 21.13 | 7,217,437 | -0.48(-2.20%) |
Oct 26, 2017 | 21.59 | 21.89 | 21.28 | 21.61 | 4,647,603 | +0.13(+0.63%) |
Oct 25, 2017 | 21.41 | 21.59 | 20.88 | 21.47 | 7,026,435 | -0.06(-0.26%) |
Oct 24, 2017 | 21.58 | 21.70 | 21.33 | 21.53 | 4,504,019 | -0.02(-0.07%) |
Oct 23, 2017 | 21.42 | 21.97 | 21.23 | 21.54 | 9,560,785 | +0.19(+0.89%) |
Oct 20, 2017 | 21.29 | 21.43 | 21.08 | 21.35 | 7,438,673 | +0.28(+1.32%) |
Oct 19, 2017 | 20.95 | 21.20 | 20.80 | 21.08 | 8,348,376 | -0.04(-0.19%) |
Oct 18, 2017 | 21.03 | 21.30 | 20.73 | 21.12 | 6,295,530 | +0.09(+0.41%) |
Oct 17, 2017 | 21.54 | 21.54 | 20.79 | 21.03 | 9,169,350 | -0.51(-2.39%) |
Oct 16, 2017 | 21.20 | 21.67 | 21.01 | 21.54 | 9,331,989 | -0.04(-0.18%) |
Oct 13, 2017 | 21.74 | 22.12 | 21.52 | 21.58 | 9,531,741 | +0.03(+0.15%) |
Oct 12, 2017 | 22.26 | 22.48 | 21.52 | 21.55 | 11,320,489 | -0.96(-4.26%) |
Oct 11, 2017 | 22.78 | 22.83 | 22.36 | 22.51 | 5,579,751 | -0.22(-0.98%) |
Oct 10, 2017 | 22.77 | 23.18 | 22.53 | 22.73 | 6,396,852 | -0.02(-0.10%) |
Oct 09, 2017 | 23.29 | 23.34 | 22.72 | 22.76 | 6,391,531 | -0.52(-2.25%) |
Oct 06, 2017 | 23.18 | 23.48 | 23.10 | 23.28 | 5,395,618 | -0.15(-0.64%) |
Oct 05, 2017 | 22.89 | 23.52 | 22.81 | 23.43 | 5,797,605 | +0.47(+2.04%) |
Oct 04, 2017 | 23.00 | 23.52 | 22.85 | 22.96 | 6,584,897 | +0.02(+0.10%) |
Oct 03, 2017 | 23.25 | 23.33 | 22.74 | 22.94 | 4,351,361 | -0.25(-1.06%) |
Oct 02, 2017 | 23.04 | 23.24 | 22.52 | 23.18 | 7,315,911 | -0.02(-0.10%) |
Sep 29, 2017 | 23.27 | 23.32 | 23.01 | 23.21 | 4,368,744 | +0.01(+0.03%) |
Sep 28, 2017 | 23.24 | 23.36 | 22.98 | 23.20 | 4,275,017 | -0.14(-0.61%) |
Sep 27, 2017 | 23.40 | 22.88 | 23.34 | 5,885,467 | +0.31(+1.33%) | |
Sep 26, 2017 | 22.92 | 23.23 | 22.85 | 23.03 | 4,674,297 | +0.15(+0.65%) |
Sep 25, 2017 | 22.33 | 22.99 | 22.32 | 22.88 | 7,809,025 | +0.60(+2.68%) |
Sep 22, 2017 | 21.88 | 22.39 | 21.83 | 22.29 | 6,515,733 | +0.39(+1.79%) |
Sep 21, 2017 | 22.04 | 22.11 | 21.79 | 21.89 | 3,493,220 | -0.11(-0.50%) |
Sep 20, 2017 | 21.96 | 22.13 | 21.65 | 22.00 | 5,946,314 | +0.05(+0.21%) |
Sep 19, 2017 | 22.32 | 22.40 | 21.78 | 21.96 | 7,114,123 | +0.03(+0.14%) |
Sep 18, 2017 | 22.00 | 22.17 | 21.75 | 21.93 | 6,259,756 | -0.07(-0.32%) |
Sep 15, 2017 | 21.78 | 22.14 | 21.71 | 22.00 | 6,452,864 | +0.15(+0.68%) |
Sep 14, 2017 | 22.15 | 22.26 | 21.68 | 21.85 | 7,996,825 | -0.33(-1.49%) |
Sep 13, 2017 | 21.35 | 22.38 | 21.23 | 22.18 | 14,052,067 | +0.48(+2.21%) |
Sep 12, 2017 | 20.85 | 22.07 | 20.59 | 21.70 | 18,711,838 | +1.31(+6.44%) |
Sep 11, 2017 | 20.25 | 20.53 | 20.10 | 20.39 | 7,518,664 | +0.19(+0.93%) |
Sep 08, 2017 | 20.32 | 20.38 | 19.87 | 20.20 | 7,080,801 | -0.16(-0.81%) |
Sep 07, 2017 | 20.35 | 20.43 | 19.91 | 20.36 | 7,926,307 | +0.07(+0.35%) |
Sep 06, 2017 | 19.11 | 20.36 | 19.10 | 20.29 | 17,695,568 | +1.41(+7.45%) |
Sep 05, 2017 | 19.10 | 19.25 | 18.81 | 18.88 | 7,638,841 | -0.17(-0.91%) |