Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.52 | 23.92 | 22.52 | 23.11 | 40,193,188 | -1.46(-5.93%) |
Nov 29, 2017 | 23.44 | 24.85 | 23.43 | 24.57 | 33,161,118 | +1.18(+5.04%) |
Nov 28, 2017 | 22.73 | 23.47 | 22.69 | 23.39 | 10,926,997 | +0.67(+2.96%) |
Nov 27, 2017 | 22.78 | 22.92 | 22.48 | 22.72 | 8,298,925 | +0.03(+0.15%) |
Nov 24, 2017 | 22.41 | 22.77 | 22.33 | 22.68 | 3,001,066 | +0.27(+1.22%) |
Nov 22, 2017 | 22.48 | 22.74 | 22.37 | 22.41 | 5,808,791 | +0.02(+0.11%) |
Nov 21, 2017 | 22.57 | 22.63 | 22.23 | 22.39 | 6,269,470 | +0.01(+0.04%) |
Nov 20, 2017 | 21.61 | 22.48 | 21.58 | 22.38 | 8,278,135 | +0.56(+2.55%) |
Nov 17, 2017 | 21.68 | 21.92 | 21.57 | 21.82 | 5,430,463 | +0.09(+0.42%) |
Nov 16, 2017 | 21.68 | 21.95 | 21.61 | 21.73 | 6,541,401 | +0.20(+0.92%) |
Nov 15, 2017 | 21.79 | 22.33 | 21.49 | 21.53 | 10,506,127 | -0.40(-1.82%) |
Nov 14, 2017 | 21.03 | 22.13 | 21.02 | 21.93 | 15,190,902 | +0.89(+4.22%) |
Nov 13, 2017 | 20.65 | 21.16 | 20.63 | 21.04 | 7,420,971 | +0.30(+1.44%) |
Nov 10, 2017 | 20.83 | 20.89 | 20.53 | 20.74 | 8,767,538 | -0.29(-1.38%) |
Nov 09, 2017 | 20.40 | 21.13 | 20.37 | 21.03 | 16,146,204 | +0.46(+2.26%) |
Nov 08, 2017 | 20.31 | 20.63 | 20.19 | 20.57 | 6,578,207 | +0.24(+1.18%) |
Nov 07, 2017 | 20.52 | 20.59 | 20.29 | 20.33 | 6,143,291 | -0.20(-0.97%) |
Nov 06, 2017 | 20.30 | 20.63 | 20.26 | 20.53 | 7,290,102 | +0.16(+0.77%) |
Nov 03, 2017 | 20.33 | 20.48 | 20.20 | 20.37 | 5,499,000 | +0.12(+0.61%) |
Nov 02, 2017 | 20.57 | 20.59 | 20.22 | 20.24 | 6,667,896 | -0.38(-1.85%) |
Nov 01, 2017 | 20.74 | 20.74 | 20.34 | 20.63 | 7,951,007 | +0.02(+0.12%) |
Oct 31, 2017 | 20.68 | 20.89 | 20.58 | 20.60 | 8,071,582 | -0.07(-0.36%) |
Oct 30, 2017 | 20.92 | 20.93 | 20.52 | 20.68 | 8,684,333 | -0.23(-1.11%) |
Oct 27, 2017 | 20.69 | 20.97 | 20.56 | 20.91 | 9,432,807 | +0.28(+1.37%) |
Oct 26, 2017 | 20.38 | 20.68 | 20.33 | 20.63 | 11,921,123 | +0.25(+1.22%) |
Oct 25, 2017 | 19.97 | 20.83 | 19.80 | 20.38 | 16,923,028 | -1.33(-6.12%) |
Oct 24, 2017 | 21.41 | 21.76 | 21.40 | 21.70 | 7,164,484 | +0.33(+1.55%) |
Oct 23, 2017 | 21.67 | 21.70 | 21.36 | 21.37 | 5,971,568 | -0.22(-1.04%) |
Oct 20, 2017 | 21.62 | 21.73 | 21.57 | 21.60 | 4,217,274 | +0.17(+0.81%) |
Oct 19, 2017 | 21.51 | 21.65 | 21.40 | 21.42 | 3,854,906 | -0.22(-1.00%) |
Oct 18, 2017 | 21.67 | 21.77 | 21.61 | 21.64 | 4,315,282 | -0.02(-0.11%) |
Oct 17, 2017 | 21.57 | 21.67 | 21.51 | 21.66 | 4,876,111 | +0.06(+0.27%) |
Oct 16, 2017 | 21.36 | 21.74 | 21.36 | 21.61 | 7,301,167 | +0.18(+0.85%) |
Oct 13, 2017 | 21.10 | 21.51 | 20.90 | 21.42 | 9,628,583 | +0.29(+1.37%) |
Oct 12, 2017 | 21.34 | 22.15 | 20.81 | 21.13 | 23,901,306 | -1.15(-5.18%) |
Oct 11, 2017 | 22.40 | 22.40 | 21.79 | 22.29 | 13,470,563 | -0.37(-1.65%) |
Oct 10, 2017 | 22.73 | 22.91 | 22.60 | 22.66 | 5,838,596 | -0.01(-0.04%) |
Oct 09, 2017 | 23.53 | 23.53 | 22.56 | 22.67 | 10,218,912 | -0.92(-3.90%) |
Oct 06, 2017 | 23.58 | 23.75 | 23.53 | 23.59 | 7,173,879 | -0.02(-0.07%) |
Oct 05, 2017 | 23.81 | 23.90 | 23.54 | 23.60 | 5,356,823 | -0.20(-0.84%) |
Oct 04, 2017 | 23.68 | 23.87 | 23.51 | 23.80 | 6,879,718 | +0.12(+0.53%) |
Oct 03, 2017 | 23.54 | 23.69 | 23.34 | 23.68 | 3,767,263 | +0.13(+0.56%) |
Oct 02, 2017 | 23.18 | 23.55 | 23.04 | 23.55 | 3,550,976 | +0.46(+1.98%) |
Sep 29, 2017 | 23.11 | 23.12 | 22.82 | 23.09 | 2,566,214 | +0.10(+0.43%) |
Sep 28, 2017 | 23.20 | 23.31 | 22.99 | 22.99 | 3,655,169 | -0.33(-1.42%) |
Sep 27, 2017 | 23.19 | 23.42 | 23.13 | 23.32 | 3,185,957 | +0.22(+0.97%) |
Sep 26, 2017 | 23.22 | 23.31 | 23.07 | 23.10 | 2,389,921 | -0.02(-0.07%) |
Sep 25, 2017 | 23.31 | 23.41 | 23.05 | 23.12 | 4,177,417 | -0.11(-0.46%) |
Sep 22, 2017 | 23.02 | 23.30 | 22.98 | 23.22 | 2,780,186 | +0.23(+1.01%) |
Sep 21, 2017 | 23.07 | 23.08 | 22.77 | 22.99 | 4,495,982 | +0.02(+0.07%) |
Sep 20, 2017 | 23.00 | 23.10 | 22.83 | 22.97 | 2,623,957 | +0.06(+0.25%) |
Sep 19, 2017 | 23.07 | 23.07 | 22.78 | 22.92 | 2,675,658 | -0.07(-0.32%) |
Sep 18, 2017 | 23.03 | 23.10 | 22.88 | 22.99 | 3,404,243 | -0.07(-0.32%) |
Sep 15, 2017 | 22.91 | 23.07 | 22.78 | 23.07 | 8,619,579 | +0.20(+0.87%) |
Sep 14, 2017 | 22.76 | 22.87 | 22.64 | 22.87 | 3,475,266 | -0.03(-0.14%) |
Sep 13, 2017 | 22.73 | 22.91 | 22.65 | 22.90 | 3,175,823 | +0.06(+0.25%) |
Sep 12, 2017 | 22.43 | 22.92 | 22.39 | 22.84 | 5,869,687 | +0.46(+2.04%) |
Sep 11, 2017 | 22.27 | 22.53 | 22.21 | 22.39 | 5,208,388 | +0.30(+1.35%) |
Sep 08, 2017 | 22.38 | 22.43 | 21.99 | 22.09 | 5,252,287 | -0.33(-1.48%) |
Sep 07, 2017 | 22.74 | 22.78 | 22.32 | 22.42 | 4,186,988 | -0.40(-1.75%) |
Sep 06, 2017 | 22.62 | 22.87 | 22.43 | 22.82 | 3,988,749 | +0.27(+1.21%) |
Sep 05, 2017 | 22.84 | 22.92 | 22.41 | 22.54 | 4,360,442 | -0.42(-1.84%) |