Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.60 | 22.60 | 21.90 | 22.07 | 830,690 | -0.49(-2.16%) |
Nov 29, 2017 | 22.28 | 22.69 | 22.28 | 22.55 | 368,665 | +0.23(+1.02%) |
Nov 28, 2017 | 22.12 | 22.33 | 22.06 | 22.33 | 610,214 | +0.12(+0.53%) |
Nov 27, 2017 | 22.63 | 22.63 | 22.18 | 22.21 | 409,988 | -0.26(-1.16%) |
Nov 24, 2017 | 22.59 | 22.65 | 22.43 | 22.47 | 171,399 | -0.01(-0.03%) |
Nov 22, 2017 | 22.37 | 22.70 | 22.37 | 22.48 | 574,060 | +0.06(+0.25%) |
Nov 21, 2017 | 22.49 | 22.76 | 22.28 | 22.42 | 682,786 | -0.02(-0.11%) |
Nov 20, 2017 | 22.59 | 22.76 | 22.41 | 22.44 | 1,121,626 | -0.50(-2.16%) |
Nov 17, 2017 | 22.89 | 23.21 | 22.88 | 22.94 | 642,458 | -0.01(-0.03%) |
Nov 16, 2017 | 22.81 | 22.96 | 22.72 | 22.95 | 779,488 | +0.06(+0.24%) |
Nov 15, 2017 | 22.92 | 23.07 | 22.75 | 22.89 | 618,899 | -0.04(-0.17%) |
Nov 14, 2017 | 22.82 | 23.04 | 22.63 | 22.93 | 969,438 | +0.02(+0.10%) |
Nov 13, 2017 | 23.13 | 23.25 | 22.33 | 22.91 | 1,184,632 | -0.10(-0.44%) |
Nov 10, 2017 | 22.87 | 23.36 | 22.81 | 23.01 | 647,263 | -0.02(-0.10%) |
Nov 09, 2017 | 22.49 | 23.26 | 22.49 | 23.04 | 592,681 | +0.44(+1.95%) |
Nov 08, 2017 | 22.48 | 22.83 | 22.41 | 22.59 | 576,685 | +0.13(+0.60%) |
Nov 07, 2017 | 21.95 | 22.68 | 21.92 | 22.46 | 815,658 | +0.50(+2.29%) |
Nov 06, 2017 | 21.56 | 22.16 | 21.53 | 21.96 | 894,938 | +0.40(+1.86%) |
Nov 03, 2017 | 22.30 | 22.34 | 21.37 | 21.56 | 1,529,944 | -1.33(-5.81%) |
Nov 02, 2017 | 22.48 | 22.96 | 22.48 | 22.89 | 604,768 | +0.39(+1.71%) |
Nov 01, 2017 | 22.28 | 22.56 | 22.11 | 22.50 | 575,869 | +0.34(+1.53%) |
Oct 31, 2017 | 22.37 | 22.37 | 21.89 | 22.16 | 492,158 | -0.17(-0.74%) |
Oct 30, 2017 | 22.36 | 22.60 | 22.22 | 22.33 | 353,554 | -0.15(-0.67%) |
Oct 27, 2017 | 22.42 | 22.63 | 22.21 | 22.48 | 467,589 | +0.01(+0.03%) |
Oct 26, 2017 | 22.88 | 22.88 | 22.22 | 22.47 | 514,215 | -0.23(-1.01%) |
Oct 25, 2017 | 22.99 | 23.07 | 22.40 | 22.70 | 715,964 | -0.30(-1.30%) |
Oct 24, 2017 | 23.18 | 23.26 | 22.72 | 23.00 | 561,025 | -0.22(-0.95%) |
Oct 23, 2017 | 23.18 | 23.35 | 23.09 | 23.22 | 366,649 | +0.05(+0.20%) |
Oct 20, 2017 | 23.78 | 23.78 | 23.11 | 23.17 | 605,713 | -0.54(-2.29%) |
Oct 19, 2017 | 23.94 | 24.05 | 23.67 | 23.71 | 651,012 | -0.24(-0.99%) |
Oct 18, 2017 | 23.92 | 24.02 | 23.78 | 23.95 | 494,476 | +0.04(+0.16%) |
Oct 17, 2017 | 23.79 | 24.07 | 23.79 | 23.91 | 444,037 | +0.09(+0.36%) |
Oct 16, 2017 | 23.91 | 24.07 | 23.74 | 23.82 | 375,093 | -0.16(-0.66%) |
Oct 13, 2017 | 23.90 | 24.11 | 23.62 | 23.98 | 603,093 | +0.17(+0.69%) |
Oct 12, 2017 | 23.63 | 23.87 | 23.47 | 23.81 | 745,987 | +0.14(+0.60%) |
Oct 11, 2017 | 23.70 | 23.95 | 23.65 | 23.67 | 522,506 | -0.01(-0.03%) |
Oct 10, 2017 | 23.50 | 23.76 | 23.48 | 23.68 | 975,973 | +0.32(+1.38%) |
Oct 09, 2017 | 23.35 | 23.50 | 23.31 | 23.36 | 634,104 | +0.06(+0.24%) |
Oct 06, 2017 | 23.39 | 23.46 | 23.18 | 23.30 | 751,508 | -0.20(-0.84%) |
Oct 05, 2017 | 23.38 | 23.86 | 23.38 | 23.50 | 770,296 | +0.17(+0.71%) |
Oct 04, 2017 | 23.01 | 23.41 | 22.84 | 23.33 | 707,254 | +0.31(+1.37%) |
Oct 03, 2017 | 22.49 | 23.04 | 22.36 | 23.02 | 1,028,407 | +0.56(+2.49%) |
Oct 02, 2017 | 22.52 | 22.67 | 22.35 | 22.46 | 918,518 | -0.07(-0.31%) |
Sep 29, 2017 | 22.60 | 22.78 | 22.41 | 22.53 | 656,305 | -0.09(-0.38%) |
Sep 28, 2017 | 22.70 | 22.75 | 22.37 | 22.62 | 704,732 | -0.01(-0.03%) |
Sep 27, 2017 | 22.84 | 23.04 | 22.39 | 22.63 | 2,116,347 | -0.43(-1.86%) |
Sep 26, 2017 | 22.77 | 23.13 | 22.77 | 23.05 | 503,587 | +0.31(+1.37%) |
Sep 25, 2017 | 22.50 | 22.87 | 22.50 | 22.74 | 503,784 | +0.30(+1.36%) |
Sep 22, 2017 | 22.42 | 22.56 | 22.33 | 22.44 | 491,194 | +0.09(+0.42%) |
Sep 21, 2017 | 22.58 | 22.81 | 22.34 | 22.34 | 549,001 | -0.26(-1.14%) |
Sep 20, 2017 | 22.81 | 22.94 | 22.58 | 22.60 | 571,435 | -0.18(-0.79%) |
Sep 19, 2017 | 23.16 | 23.16 | 22.73 | 22.78 | 949,953 | -0.37(-1.62%) |
Sep 18, 2017 | 23.46 | 23.49 | 23.06 | 23.16 | 1,030,390 | -0.36(-1.53%) |
Sep 15, 2017 | 23.31 | 23.52 | 23.14 | 23.52 | 1,682,369 | +0.22(+0.94%) |
Sep 14, 2017 | 22.81 | 23.30 | 22.71 | 23.30 | 387,195 | +0.44(+1.91%) |
Sep 13, 2017 | 22.81 | 22.89 | 22.66 | 22.86 | 479,052 | +0.06(+0.27%) |
Sep 12, 2017 | 22.95 | 23.32 | 22.66 | 22.80 | 406,120 | -0.21(-0.92%) |
Sep 11, 2017 | 22.95 | 23.13 | 22.87 | 23.01 | 367,329 | +0.12(+0.51%) |
Sep 08, 2017 | 22.95 | 23.07 | 22.70 | 22.89 | 507,340 | -0.11(-0.47%) |
Sep 07, 2017 | 22.96 | 23.09 | 22.76 | 23.00 | 420,891 | +0.07(+0.31%) |
Sep 06, 2017 | 22.67 | 23.13 | 22.66 | 22.93 | 442,767 | +0.35(+1.55%) |
Sep 05, 2017 | 22.66 | 22.81 | 22.42 | 22.58 | 558,416 | -0.09(-0.38%) |