Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.37 | 22.60 | 22.23 | 22.26 | 7,488,234 | +0.17(+0.75%) |
Nov 29, 2017 | 22.17 | 22.46 | 21.94 | 22.10 | 3,294,549 | +0.12(+0.57%) |
Nov 28, 2017 | 21.81 | 22.09 | 21.74 | 21.97 | 2,926,924 | +0.23(+1.07%) |
Nov 27, 2017 | 21.94 | 22.02 | 21.69 | 21.74 | 2,162,957 | -0.24(-1.09%) |
Nov 24, 2017 | 21.94 | 22.07 | 21.88 | 21.98 | 1,392,942 | +0.12(+0.57%) |
Nov 22, 2017 | 21.86 | 22.05 | 21.75 | 21.86 | 2,424,218 | -0.02(-0.08%) |
Nov 21, 2017 | 22.20 | 22.20 | 21.70 | 21.87 | 2,629,469 | -0.22(-0.98%) |
Nov 20, 2017 | 22.10 | 22.28 | 22.06 | 22.09 | 3,243,495 | -0.02(-0.08%) |
Nov 17, 2017 | 21.91 | 22.15 | 21.83 | 22.11 | 3,047,890 | +0.21(+0.95%) |
Nov 16, 2017 | 21.89 | 22.15 | 21.84 | 21.90 | 5,362,137 | +0.16(+0.72%) |
Nov 15, 2017 | 21.20 | 21.86 | 21.17 | 21.74 | 5,396,524 | +0.32(+1.51%) |
Nov 14, 2017 | 21.12 | 21.43 | 21.01 | 21.42 | 3,328,081 | +0.16(+0.74%) |
Nov 13, 2017 | 21.04 | 21.27 | 20.98 | 21.26 | 2,735,392 | +0.07(+0.31%) |
Nov 10, 2017 | 21.18 | 21.34 | 21.17 | 21.19 | 2,655,383 | +0.06(+0.27%) |
Nov 09, 2017 | 21.18 | 21.33 | 20.97 | 21.14 | 3,201,333 | -0.18(-0.86%) |
Nov 08, 2017 | 21.80 | 21.93 | 21.23 | 21.32 | 4,646,897 | -0.61(-2.80%) |
Nov 07, 2017 | 22.24 | 22.32 | 21.72 | 21.93 | 3,058,432 | -0.32(-1.45%) |
Nov 06, 2017 | 22.03 | 22.32 | 21.96 | 22.25 | 2,777,575 | +0.14(+0.64%) |
Nov 03, 2017 | 21.91 | 22.30 | 21.86 | 22.11 | 3,856,971 | +0.12(+0.53%) |
Nov 02, 2017 | 21.82 | 22.19 | 21.67 | 22.00 | 4,999,093 | +0.16(+0.72%) |
Nov 01, 2017 | 21.77 | 22.00 | 21.69 | 21.84 | 7,399,732 | +0.18(+0.84%) |
Oct 31, 2017 | 21.56 | 21.91 | 21.49 | 21.66 | 4,502,208 | +0.02(+0.08%) |
Oct 30, 2017 | 21.61 | 21.90 | 21.50 | 21.64 | 3,869,382 | -0.04(-0.19%) |
Oct 27, 2017 | 21.51 | 21.74 | 21.37 | 21.68 | 5,330,527 | +0.21(+1.00%) |
Oct 26, 2017 | 21.37 | 21.68 | 21.22 | 21.47 | 5,817,837 | +0.29(+1.36%) |
Oct 25, 2017 | 20.51 | 21.33 | 20.46 | 21.18 | 7,695,205 | +0.86(+4.22%) |
Oct 24, 2017 | 20.32 | 20.41 | 20.21 | 20.32 | 3,922,072 | +0.01(+0.04%) |
Oct 23, 2017 | 20.52 | 20.58 | 20.29 | 20.31 | 2,961,531 | -0.22(-1.08%) |
Oct 20, 2017 | 20.46 | 20.56 | 20.33 | 20.54 | 2,924,830 | +0.31(+1.51%) |
Oct 19, 2017 | 20.10 | 20.27 | 20.04 | 20.23 | 2,815,085 | +0.03(+0.16%) |
Oct 18, 2017 | 20.17 | 20.40 | 20.11 | 20.20 | 2,707,269 | +0.06(+0.29%) |
Oct 17, 2017 | 20.34 | 20.34 | 20.11 | 20.14 | 2,905,712 | -0.12(-0.57%) |
Oct 16, 2017 | 19.92 | 20.40 | 19.90 | 20.25 | 5,382,408 | +0.32(+1.61%) |
Oct 13, 2017 | 19.78 | 20.02 | 19.72 | 19.93 | 2,439,765 | +0.16(+0.83%) |
Oct 12, 2017 | 20.07 | 20.07 | 19.74 | 19.77 | 5,155,884 | -0.32(-1.60%) |
Oct 11, 2017 | 20.13 | 20.18 | 20.02 | 20.09 | 4,385,064 | -0.11(-0.53%) |
Oct 10, 2017 | 20.24 | 20.30 | 20.11 | 20.20 | 3,648,199 | +0.10(+0.49%) |
Oct 09, 2017 | 20.20 | 20.31 | 20.09 | 20.10 | 2,599,017 | -0.03(-0.16%) |
Oct 06, 2017 | 20.07 | 20.20 | 19.97 | 20.13 | 3,892,600 | +0.13(+0.66%) |
Oct 05, 2017 | 20.02 | 20.21 | 19.91 | 20.00 | 3,932,805 | -0.02(-0.08%) |
Oct 04, 2017 | 20.23 | 20.25 | 19.97 | 20.02 | 2,881,561 | -0.19(-0.94%) |
Oct 03, 2017 | 20.15 | 20.27 | 20.02 | 20.21 | 3,784,313 | +0.06(+0.29%) |
Oct 02, 2017 | 20.03 | 20.16 | 19.80 | 20.15 | 5,832,284 | +0.13(+0.66%) |
Sep 29, 2017 | 19.69 | 20.07 | 19.52 | 20.02 | 5,229,539 | +0.31(+1.55%) |
Sep 28, 2017 | 19.77 | 19.77 | 19.57 | 19.71 | 5,434,486 | +0.05(+0.25%) |
Sep 27, 2017 | 19.51 | 19.83 | 19.50 | 19.66 | 5,214,919 | +0.40(+2.10%) |
Sep 26, 2017 | 19.14 | 19.31 | 19.12 | 19.26 | 5,981,345 | +0.06(+0.30%) |
Sep 25, 2017 | 19.17 | 19.36 | 19.10 | 19.20 | 3,292,936 | -0.04(-0.21%) |
Sep 22, 2017 | 19.01 | 19.27 | 18.95 | 19.24 | 4,527,070 | +0.19(+1.00%) |
Sep 21, 2017 | 18.96 | 19.10 | 18.84 | 19.05 | 3,102,839 | +0.10(+0.52%) |
Sep 20, 2017 | 18.95 | 19.14 | 18.71 | 18.95 | 3,380,355 | +0.00(+0.00%) |
Sep 19, 2017 | 18.89 | 19.01 | 18.81 | 18.95 | 2,537,088 | +0.06(+0.31%) |
Sep 18, 2017 | 18.70 | 18.93 | 18.70 | 18.89 | 2,481,249 | +0.26(+1.42%) |
Sep 15, 2017 | 18.32 | 18.64 | 18.32 | 18.63 | 4,754,407 | +0.28(+1.53%) |
Sep 14, 2017 | 18.66 | 18.67 | 18.34 | 18.35 | 3,713,781 | -0.34(-1.81%) |
Sep 13, 2017 | 18.85 | 18.90 | 18.65 | 18.69 | 3,395,817 | -0.18(-0.96%) |
Sep 12, 2017 | 18.66 | 18.90 | 18.66 | 18.87 | 3,833,504 | +0.31(+1.64%) |
Sep 11, 2017 | 18.65 | 18.76 | 18.54 | 18.56 | 2,679,642 | +0.11(+0.58%) |
Sep 08, 2017 | 18.17 | 18.64 | 18.17 | 18.46 | 4,109,189 | +0.25(+1.36%) |
Sep 07, 2017 | 18.56 | 18.67 | 18.13 | 18.21 | 4,032,932 | -0.40(-2.17%) |
Sep 06, 2017 | 18.54 | 18.66 | 18.37 | 18.61 | 4,222,528 | +0.12(+0.62%) |
Sep 05, 2017 | 18.59 | 18.70 | 18.26 | 18.50 | 3,097,117 | -0.26(-1.41%) |