Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.11 | 22.37 | 22.07 | 22.33 | 4,412,836 | +0.29(+1.32%) |
Nov 29, 2017 | 21.98 | 22.11 | 21.89 | 22.04 | 3,315,015 | -0.02(-0.11%) |
Nov 28, 2017 | 22.06 | 22.17 | 21.97 | 22.06 | 2,955,384 | +0.08(+0.37%) |
Nov 27, 2017 | 21.97 | 22.02 | 21.80 | 21.98 | 3,373,960 | +0.05(+0.22%) |
Nov 24, 2017 | 21.99 | 22.06 | 21.92 | 21.93 | 753,609 | +0.00(+0.00%) |
Nov 22, 2017 | 22.11 | 22.19 | 21.88 | 21.93 | 2,800,896 | -0.15(-0.66%) |
Nov 21, 2017 | 22.05 | 22.16 | 22.01 | 22.08 | 2,936,033 | +0.11(+0.48%) |
Nov 20, 2017 | 22.02 | 22.10 | 21.84 | 21.98 | 3,900,789 | +0.01(+0.04%) |
Nov 17, 2017 | 22.09 | 22.27 | 21.92 | 21.97 | 7,738,804 | -0.19(-0.88%) |
Nov 16, 2017 | 22.05 | 22.28 | 21.91 | 22.16 | 4,449,609 | +0.06(+0.29%) |
Nov 15, 2017 | 22.42 | 22.52 | 22.07 | 22.10 | 2,986,078 | -0.28(-1.23%) |
Nov 14, 2017 | 22.08 | 22.40 | 22.02 | 22.37 | 5,583,716 | +0.21(+0.95%) |
Nov 13, 2017 | 22.11 | 22.28 | 22.02 | 22.16 | 2,554,201 | +0.10(+0.44%) |
Nov 10, 2017 | 22.19 | 22.27 | 21.98 | 22.06 | 2,095,803 | -0.26(-1.16%) |
Nov 09, 2017 | 22.24 | 22.39 | 22.16 | 22.32 | 2,392,330 | +0.00(+0.00%) |
Nov 08, 2017 | 22.25 | 22.39 | 22.18 | 22.32 | 1,802,304 | +0.04(+0.18%) |
Nov 07, 2017 | 22.10 | 22.40 | 22.06 | 22.28 | 2,166,965 | +0.21(+0.96%) |
Nov 06, 2017 | 22.19 | 22.19 | 22.02 | 22.07 | 2,763,272 | -0.10(-0.44%) |
Nov 03, 2017 | 21.78 | 22.24 | 21.73 | 22.17 | 4,560,440 | +0.32(+1.45%) |
Nov 02, 2017 | 21.62 | 21.89 | 21.41 | 21.85 | 4,152,082 | +0.29(+1.35%) |
Nov 01, 2017 | 21.89 | 21.89 | 21.42 | 21.56 | 4,172,018 | +0.17(+0.80%) |
Oct 31, 2017 | 21.28 | 21.53 | 21.28 | 21.39 | 2,712,424 | +0.10(+0.46%) |
Oct 30, 2017 | 21.29 | 21.39 | 21.23 | 21.29 | 2,301,899 | -0.01(-0.06%) |
Oct 27, 2017 | 21.29 | 21.42 | 21.14 | 21.31 | 3,381,260 | -0.02(-0.11%) |
Oct 26, 2017 | 21.45 | 21.57 | 21.27 | 21.33 | 2,334,418 | -0.06(-0.26%) |
Oct 25, 2017 | 21.37 | 21.40 | 20.98 | 21.39 | 2,727,238 | -0.10(-0.49%) |
Oct 24, 2017 | 21.56 | 21.64 | 21.35 | 21.49 | 1,747,585 | -0.12(-0.56%) |
Oct 23, 2017 | 21.54 | 21.64 | 21.42 | 21.61 | 1,521,287 | +0.13(+0.60%) |
Oct 20, 2017 | 21.55 | 21.57 | 21.33 | 21.48 | 2,292,859 | -0.08(-0.37%) |
Oct 19, 2017 | 21.36 | 21.57 | 21.23 | 21.56 | 1,889,329 | +0.27(+1.25%) |
Oct 18, 2017 | 21.27 | 21.35 | 21.23 | 21.30 | 1,540,225 | -0.02(-0.08%) |
Oct 17, 2017 | 21.22 | 21.34 | 21.13 | 21.31 | 2,134,958 | +0.06(+0.30%) |
Oct 16, 2017 | 21.48 | 21.49 | 21.22 | 21.25 | 2,591,569 | -0.19(-0.86%) |
Oct 13, 2017 | 21.44 | 21.55 | 21.37 | 21.44 | 1,913,448 | +0.02(+0.11%) |
Oct 12, 2017 | 21.35 | 21.51 | 21.35 | 21.41 | 2,963,723 | +0.12(+0.57%) |
Oct 11, 2017 | 21.23 | 21.51 | 21.21 | 21.29 | 3,421,999 | +0.06(+0.27%) |
Oct 10, 2017 | 20.93 | 21.25 | 20.88 | 21.23 | 2,516,453 | +0.35(+1.70%) |
Oct 09, 2017 | 20.78 | 20.95 | 20.75 | 20.88 | 1,998,679 | +0.15(+0.74%) |
Oct 06, 2017 | 20.67 | 20.73 | 20.51 | 20.73 | 3,834,082 | +0.00(+0.00%) |
Oct 05, 2017 | 20.67 | 20.79 | 20.56 | 20.73 | 2,349,705 | +0.01(+0.04%) |
Oct 04, 2017 | 20.47 | 20.73 | 20.40 | 20.72 | 3,703,808 | +0.27(+1.34%) |
Oct 03, 2017 | 20.56 | 20.56 | 20.35 | 20.44 | 3,043,423 | -0.11(-0.55%) |
Oct 02, 2017 | 20.64 | 20.70 | 20.45 | 20.56 | 2,008,799 | -0.06(-0.31%) |
Sep 29, 2017 | 20.52 | 20.69 | 20.47 | 20.62 | 2,043,781 | +0.07(+0.35%) |
Sep 28, 2017 | 20.43 | 20.55 | 20.34 | 20.55 | 1,974,302 | +0.06(+0.31%) |
Sep 27, 2017 | 20.92 | 20.92 | 20.32 | 20.48 | 2,842,457 | -0.52(-2.49%) |
Sep 26, 2017 | 20.88 | 21.09 | 20.80 | 21.01 | 2,016,355 | +0.13(+0.62%) |
Sep 25, 2017 | 20.72 | 20.93 | 20.60 | 20.88 | 4,069,151 | +0.18(+0.86%) |
Sep 22, 2017 | 21.08 | 21.10 | 20.69 | 20.70 | 2,499,505 | -0.35(-1.65%) |
Sep 21, 2017 | 21.10 | 21.21 | 21.01 | 21.05 | 1,111,432 | -0.06(-0.27%) |
Sep 20, 2017 | 21.35 | 21.41 | 21.02 | 21.10 | 2,437,423 | -0.17(-0.80%) |
Sep 19, 2017 | 21.42 | 21.46 | 21.21 | 21.27 | 1,750,764 | -0.11(-0.53%) |
Sep 18, 2017 | 21.75 | 21.75 | 21.27 | 21.39 | 2,858,233 | -0.36(-1.67%) |
Sep 15, 2017 | 21.66 | 21.80 | 21.56 | 21.75 | 4,383,824 | +0.06(+0.26%) |
Sep 14, 2017 | 21.48 | 21.69 | 21.42 | 21.69 | 1,897,167 | +0.19(+0.90%) |
Sep 13, 2017 | 21.53 | 21.62 | 21.47 | 21.50 | 1,475,827 | -0.09(-0.41%) |
Sep 12, 2017 | 21.97 | 21.99 | 21.45 | 21.59 | 1,487,663 | -0.35(-1.62%) |
Sep 11, 2017 | 21.81 | 21.96 | 21.77 | 21.94 | 1,805,400 | +0.10(+0.44%) |
Sep 08, 2017 | 21.72 | 21.89 | 21.63 | 21.85 | 2,056,376 | +0.10(+0.44%) |
Sep 07, 2017 | 21.62 | 21.77 | 21.56 | 21.75 | 1,259,895 | +0.16(+0.75%) |
Sep 06, 2017 | 21.69 | 21.74 | 21.51 | 21.59 | 1,122,093 | -0.06(-0.30%) |
Sep 05, 2017 | 21.66 | 21.68 | 21.56 | 21.65 | 1,498,696 | +0.01(+0.04%) |