Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.36 | 22.40 | 22.16 | 22.29 | 824,083 | +0.08(+0.34%) |
Nov 29, 2017 | 22.57 | 22.62 | 22.11 | 22.21 | 532,126 | -0.46(-2.02%) |
Nov 28, 2017 | 22.01 | 22.69 | 21.78 | 22.67 | 753,593 | +0.71(+3.25%) |
Nov 27, 2017 | 21.98 | 22.13 | 21.85 | 21.96 | 1,217,067 | +0.05(+0.23%) |
Nov 24, 2017 | 21.75 | 21.91 | 21.65 | 21.91 | 158,616 | +0.23(+1.06%) |
Nov 22, 2017 | 21.75 | 21.85 | 21.31 | 21.68 | 964,382 | -0.08(-0.35%) |
Nov 21, 2017 | 21.60 | 21.80 | 21.50 | 21.75 | 806,531 | +0.28(+1.30%) |
Nov 20, 2017 | 21.32 | 21.52 | 21.27 | 21.47 | 402,040 | +0.15(+0.72%) |
Nov 17, 2017 | 21.27 | 21.57 | 21.12 | 21.32 | 570,102 | -0.08(-0.36%) |
Nov 16, 2017 | 21.17 | 21.40 | 21.17 | 21.40 | 650,373 | +0.36(+1.69%) |
Nov 15, 2017 | 20.96 | 21.17 | 20.71 | 21.04 | 807,281 | -0.13(-0.60%) |
Nov 14, 2017 | 20.96 | 21.22 | 20.89 | 21.17 | 551,341 | +0.10(+0.48%) |
Nov 13, 2017 | 21.19 | 21.40 | 20.84 | 21.06 | 885,024 | -0.28(-1.31%) |
Nov 10, 2017 | 21.09 | 21.37 | 20.94 | 21.34 | 523,510 | +0.18(+0.84%) |
Nov 09, 2017 | 21.14 | 21.23 | 20.94 | 21.17 | 610,683 | -0.20(-0.95%) |
Nov 08, 2017 | 20.84 | 21.37 | 20.71 | 21.37 | 762,368 | +0.42(+2.01%) |
Nov 07, 2017 | 21.42 | 21.50 | 20.91 | 20.95 | 589,630 | -0.50(-2.32%) |
Nov 06, 2017 | 21.42 | 21.52 | 21.32 | 21.45 | 651,027 | -0.03(-0.12%) |
Nov 03, 2017 | 20.89 | 21.55 | 20.86 | 21.47 | 918,611 | +0.59(+2.80%) |
Nov 02, 2017 | 21.14 | 21.24 | 20.86 | 20.89 | 935,053 | -0.38(-1.80%) |
Nov 01, 2017 | 21.68 | 21.73 | 21.12 | 21.27 | 684,965 | -0.23(-1.07%) |
Oct 31, 2017 | 21.40 | 21.60 | 21.06 | 21.50 | 979,185 | +0.13(+0.60%) |
Oct 30, 2017 | 21.85 | 21.88 | 21.27 | 21.37 | 639,284 | -0.59(-2.67%) |
Oct 27, 2017 | 21.88 | 22.01 | 21.78 | 21.96 | 592,977 | +0.18(+0.82%) |
Oct 26, 2017 | 21.73 | 21.88 | 21.63 | 21.78 | 765,381 | +0.13(+0.59%) |
Oct 25, 2017 | 21.63 | 21.78 | 21.56 | 21.65 | 413,443 | +0.00(+0.00%) |
Oct 24, 2017 | 21.98 | 22.13 | 21.65 | 21.65 | 538,323 | -0.23(-1.05%) |
Oct 23, 2017 | 22.11 | 22.11 | 21.78 | 21.88 | 491,490 | -0.13(-0.58%) |
Oct 20, 2017 | 21.83 | 22.11 | 21.68 | 22.01 | 503,562 | +0.41(+1.89%) |
Oct 19, 2017 | 21.70 | 21.75 | 21.50 | 21.60 | 511,964 | -0.15(-0.70%) |
Oct 18, 2017 | 21.78 | 21.80 | 21.45 | 21.75 | 831,438 | +0.00(+0.00%) |
Oct 17, 2017 | 21.70 | 21.75 | 21.61 | 21.75 | 287,979 | +0.08(+0.35%) |
Oct 16, 2017 | 21.83 | 21.88 | 21.55 | 21.68 | 332,508 | -0.15(-0.70%) |
Oct 13, 2017 | 21.83 | 21.96 | 21.80 | 21.83 | 378,056 | +0.03(+0.12%) |
Oct 12, 2017 | 21.88 | 22.47 | 21.65 | 21.80 | 298,550 | +0.09(+0.41%) |
Oct 11, 2017 | 21.91 | 21.96 | 21.68 | 21.71 | 402,585 | -0.11(-0.52%) |
Oct 10, 2017 | 21.80 | 21.88 | 21.75 | 21.83 | 504,687 | +0.05(+0.23%) |
Oct 09, 2017 | 21.85 | 21.98 | 21.68 | 21.78 | 362,575 | -0.13(-0.58%) |
Oct 06, 2017 | 21.96 | 22.08 | 21.80 | 21.91 | 762,961 | -0.05(-0.23%) |
Oct 05, 2017 | 22.13 | 22.28 | 21.91 | 21.96 | 767,658 | -0.10(-0.46%) |
Oct 04, 2017 | 21.88 | 22.13 | 21.78 | 22.06 | 774,521 | +0.28(+1.29%) |
Oct 03, 2017 | 21.80 | 21.93 | 21.68 | 21.78 | 635,599 | -0.05(-0.23%) |
Oct 02, 2017 | 21.47 | 21.83 | 21.37 | 21.83 | 857,899 | +0.51(+2.39%) |
Sep 29, 2017 | 21.55 | 21.70 | 21.27 | 21.32 | 1,140,302 | -0.20(-0.95%) |
Sep 28, 2017 | 21.50 | 21.88 | 21.40 | 21.52 | 1,168,654 | +0.00(+0.00%) |
Sep 27, 2017 | 20.89 | 21.55 | 20.63 | 21.52 | 1,224,988 | +0.69(+3.30%) |
Sep 26, 2017 | 20.96 | 21.12 | 20.70 | 20.84 | 626,782 | +0.05(+0.25%) |
Sep 25, 2017 | 20.71 | 20.84 | 20.54 | 20.78 | 692,120 | +0.05(+0.25%) |
Sep 22, 2017 | 20.40 | 20.82 | 20.40 | 20.73 | 526,566 | +0.20(+0.99%) |
Sep 21, 2017 | 20.61 | 20.66 | 20.40 | 20.53 | 529,552 | -0.05(-0.25%) |
Sep 20, 2017 | 20.61 | 20.73 | 20.50 | 20.58 | 967,696 | -0.10(-0.49%) |
Sep 19, 2017 | 20.84 | 20.91 | 20.66 | 20.68 | 682,115 | -0.15(-0.73%) |
Sep 18, 2017 | 20.45 | 20.91 | 20.38 | 20.84 | 1,242,121 | +0.38(+1.87%) |
Sep 15, 2017 | 20.61 | 20.66 | 20.35 | 20.45 | 2,283,652 | -0.13(-0.62%) |
Sep 14, 2017 | 20.84 | 21.04 | 20.42 | 20.58 | 850,157 | -0.33(-1.58%) |
Sep 13, 2017 | 20.61 | 21.14 | 20.58 | 20.91 | 908,166 | +0.15(+0.74%) |
Sep 12, 2017 | 20.84 | 20.84 | 20.48 | 20.76 | 669,934 | +0.05(+0.25%) |
Sep 11, 2017 | 20.82 | 20.07 | 20.71 | 1,256,848 | +0.38(+1.88%) | |
Sep 08, 2017 | 20.61 | 20.68 | 19.87 | 20.33 | 1,268,732 | -0.28(-1.36%) |
Sep 07, 2017 | 21.50 | 21.50 | 20.19 | 20.61 | 2,430,765 | +0.51(+2.53%) |
Sep 06, 2017 | 20.17 | 20.17 | 19.77 | 20.10 | 1,706,118 | -0.03(-0.13%) |
Sep 05, 2017 | 20.22 | 20.22 | 19.94 | 20.12 | 816,782 | -0.15(-0.75%) |