Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.79 | 22.79 | 21.94 | 22.13 | 324,665 | -0.42(-1.84%) |
Nov 29, 2017 | 22.23 | 22.87 | 22.22 | 22.55 | 380,866 | +0.39(+1.74%) |
Nov 28, 2017 | 21.32 | 22.18 | 21.28 | 22.16 | 332,426 | +0.88(+4.16%) |
Nov 27, 2017 | 21.08 | 21.54 | 21.08 | 21.28 | 539,280 | +0.17(+0.79%) |
Nov 24, 2017 | 21.29 | 21.29 | 21.04 | 21.11 | 65,222 | -0.02(-0.07%) |
Nov 22, 2017 | 21.31 | 21.39 | 21.13 | 21.13 | 202,497 | -0.18(-0.84%) |
Nov 21, 2017 | 21.32 | 21.35 | 21.11 | 21.31 | 181,014 | +0.02(+0.07%) |
Nov 20, 2017 | 21.20 | 21.33 | 21.07 | 21.29 | 177,426 | +0.10(+0.46%) |
Nov 17, 2017 | 20.95 | 21.32 | 20.76 | 21.20 | 256,123 | +0.32(+1.55%) |
Nov 16, 2017 | 20.87 | 21.08 | 20.78 | 20.87 | 256,742 | +0.20(+0.98%) |
Nov 15, 2017 | 20.85 | 21.00 | 20.57 | 20.67 | 718,224 | -0.39(-1.85%) |
Nov 14, 2017 | 21.06 | 21.21 | 20.99 | 21.06 | 186,800 | -0.08(-0.39%) |
Nov 13, 2017 | 20.66 | 21.18 | 20.51 | 21.14 | 138,497 | +0.34(+1.62%) |
Nov 10, 2017 | 20.79 | 20.88 | 20.60 | 20.81 | 343,294 | +0.10(+0.47%) |
Nov 09, 2017 | 20.84 | 21.08 | 20.55 | 20.71 | 298,088 | -0.26(-1.22%) |
Nov 08, 2017 | 21.04 | 21.17 | 20.76 | 20.96 | 229,408 | -0.11(-0.53%) |
Nov 07, 2017 | 21.92 | 22.00 | 21.06 | 21.08 | 219,019 | -0.86(-3.93%) |
Nov 06, 2017 | 21.98 | 22.03 | 21.77 | 21.94 | 153,835 | -0.10(-0.44%) |
Nov 03, 2017 | 22.11 | 22.20 | 21.79 | 22.04 | 169,685 | -0.07(-0.31%) |
Nov 02, 2017 | 21.82 | 22.21 | 21.67 | 22.10 | 344,288 | +0.23(+1.06%) |
Nov 01, 2017 | 22.10 | 22.27 | 21.75 | 21.87 | 320,738 | -0.07(-0.31%) |
Oct 31, 2017 | 21.70 | 22.01 | 21.62 | 21.94 | 343,587 | +0.31(+1.42%) |
Oct 30, 2017 | 21.79 | 22.00 | 21.59 | 21.63 | 557,604 | -0.24(-1.10%) |
Oct 27, 2017 | 21.57 | 21.98 | 20.97 | 21.87 | 655,837 | -0.57(-2.54%) |
Oct 26, 2017 | 22.41 | 22.64 | 22.12 | 22.44 | 301,906 | +0.09(+0.40%) |
Oct 25, 2017 | 22.64 | 22.64 | 22.14 | 22.35 | 259,774 | -0.25(-1.10%) |
Oct 24, 2017 | 22.66 | 22.78 | 22.26 | 22.60 | 617,380 | +0.08(+0.33%) |
Oct 23, 2017 | 22.91 | 22.91 | 22.49 | 22.52 | 134,791 | -0.33(-1.44%) |
Oct 20, 2017 | 22.81 | 22.95 | 22.73 | 22.85 | 199,651 | +0.23(+1.03%) |
Oct 19, 2017 | 22.28 | 22.67 | 22.28 | 22.62 | 311,246 | +0.12(+0.53%) |
Oct 18, 2017 | 22.46 | 22.59 | 21.81 | 22.50 | 224,967 | +0.14(+0.64%) |
Oct 17, 2017 | 22.68 | 22.76 | 22.23 | 22.36 | 358,515 | -0.27(-1.19%) |
Oct 16, 2017 | 22.30 | 22.64 | 22.30 | 22.63 | 309,887 | +0.35(+1.58%) |
Oct 13, 2017 | 22.13 | 22.38 | 21.87 | 22.28 | 418,733 | +0.03(+0.13%) |
Oct 12, 2017 | 22.27 | 22.38 | 22.11 | 22.25 | 400,387 | +0.03(+0.14%) |
Oct 11, 2017 | 22.37 | 22.64 | 22.01 | 22.22 | 408,117 | -0.30(-1.33%) |
Oct 10, 2017 | 22.48 | 22.58 | 22.18 | 22.52 | 329,739 | +0.05(+0.20%) |
Oct 09, 2017 | 22.40 | 22.50 | 22.36 | 22.47 | 134,495 | +0.08(+0.34%) |
Oct 06, 2017 | 22.43 | 22.64 | 22.24 | 22.40 | 323,002 | +0.04(+0.17%) |
Oct 05, 2017 | 22.16 | 22.53 | 22.16 | 22.36 | 500,109 | +0.13(+0.61%) |
Oct 04, 2017 | 22.58 | 22.67 | 22.16 | 22.22 | 305,518 | -0.47(-2.08%) |
Oct 03, 2017 | 22.85 | 22.91 | 22.39 | 22.70 | 343,508 | -0.04(-0.16%) |
Oct 02, 2017 | 22.79 | 22.85 | 22.54 | 22.73 | 247,852 | +0.01(+0.03%) |
Sep 29, 2017 | 22.64 | 23.12 | 22.60 | 22.73 | 271,205 | +0.03(+0.13%) |
Sep 28, 2017 | 22.58 | 22.77 | 22.51 | 22.70 | 339,331 | +0.23(+1.00%) |
Sep 27, 2017 | 22.24 | 22.59 | 22.07 | 22.47 | 385,854 | +0.48(+2.18%) |
Sep 26, 2017 | 21.98 | 22.10 | 21.83 | 21.99 | 197,591 | +0.02(+0.07%) |
Sep 25, 2017 | 21.70 | 22.07 | 21.70 | 21.98 | 236,221 | +0.24(+1.10%) |
Sep 22, 2017 | 21.58 | 21.90 | 21.57 | 21.74 | 240,764 | +0.12(+0.56%) |
Sep 21, 2017 | 21.70 | 21.80 | 21.59 | 21.62 | 261,373 | -0.08(-0.35%) |
Sep 20, 2017 | 21.45 | 21.76 | 21.34 | 21.69 | 355,249 | +0.20(+0.91%) |
Sep 19, 2017 | 21.45 | 21.66 | 21.40 | 21.50 | 340,721 | +0.00(+0.00%) |
Sep 18, 2017 | 21.21 | 21.62 | 21.18 | 21.50 | 405,867 | +0.35(+1.67%) |
Sep 15, 2017 | 21.11 | 21.37 | 21.07 | 21.14 | 741,123 | -0.10(-0.46%) |
Sep 14, 2017 | 21.21 | 21.41 | 21.16 | 21.24 | 506,973 | +0.00(+0.00%) |
Sep 13, 2017 | 21.03 | 21.31 | 20.98 | 21.24 | 430,631 | +0.20(+0.96%) |
Sep 12, 2017 | 20.62 | 21.10 | 20.62 | 21.04 | 301,450 | +0.51(+2.49%) |
Sep 11, 2017 | 20.35 | 20.70 | 20.35 | 20.53 | 231,446 | +0.43(+2.13%) |
Sep 08, 2017 | 19.73 | 20.22 | 19.73 | 20.10 | 220,935 | +0.22(+1.09%) |
Sep 07, 2017 | 20.30 | 20.30 | 19.75 | 19.88 | 322,202 | -0.39(-1.92%) |
Sep 06, 2017 | 20.04 | 20.36 | 20.04 | 20.27 | 248,834 | +0.26(+1.31%) |
Sep 05, 2017 | 20.42 | 20.51 | 19.92 | 20.01 | 401,700 | -0.55(-2.66%) |