Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.77 | 24.90 | 24.61 | 24.81 | 202,189 | +0.66(+2.75%) |
Nov 29, 2017 | 24.19 | 24.29 | 24.10 | 24.15 | 134,632 | +0.53(+2.23%) |
Nov 28, 2017 | 23.52 | 23.69 | 23.50 | 23.62 | 490,268 | -0.03(-0.12%) |
Nov 27, 2017 | 23.72 | 23.72 | 23.65 | 23.65 | 1,499 | -0.14(-0.58%) |
Nov 24, 2017 | 23.74 | 23.79 | 23.74 | 23.79 | 957 | +0.21(+0.88%) |
Nov 22, 2017 | 23.76 | 23.76 | 23.58 | 23.58 | 17,667 | -0.27(-1.14%) |
Nov 21, 2017 | 23.80 | 23.86 | 23.79 | 23.86 | 17,146 | +0.11(+0.45%) |
Nov 20, 2017 | 23.76 | 23.76 | 23.75 | 23.75 | 723 | +0.14(+0.58%) |
Nov 17, 2017 | 23.72 | 23.72 | 23.55 | 23.61 | 18,772 | -0.25(-1.06%) |
Nov 16, 2017 | 23.76 | 23.95 | 23.66 | 23.87 | 164,968 | +0.22(+0.95%) |
Nov 15, 2017 | 23.44 | 23.72 | 23.28 | 23.64 | 20,620 | -0.25(-1.06%) |
Nov 14, 2017 | 23.80 | 24.00 | 23.80 | 23.90 | 10,195 | -0.01(-0.04%) |
Nov 13, 2017 | 23.89 | 23.91 | 23.89 | 23.91 | 883 | -0.27(-1.13%) |
Nov 10, 2017 | 24.22 | 24.22 | 24.12 | 24.18 | 2,872 | -0.18(-0.72%) |
Nov 09, 2017 | 24.47 | 24.51 | 24.09 | 24.35 | 459,606 | -0.40(-1.61%) |
Nov 08, 2017 | 24.68 | 24.77 | 24.68 | 24.75 | 10,948 | -0.16(-0.63%) |
Nov 07, 2017 | 24.84 | 24.98 | 24.83 | 24.91 | 332,360 | +0.14(+0.55%) |
Nov 06, 2017 | 24.66 | 24.77 | 24.66 | 24.77 | 19,819 | -0.25(-1.01%) |
Nov 03, 2017 | 25.05 | 25.05 | 25.03 | 25.03 | 2,163 | +0.08(+0.31%) |
Nov 02, 2017 | 24.92 | 24.95 | 24.75 | 24.95 | 8,115 | -0.08(-0.33%) |
Nov 01, 2017 | 25.06 | 25.07 | 24.95 | 25.03 | 5,305 | +0.10(+0.39%) |
Oct 31, 2017 | 24.85 | 24.98 | 24.85 | 24.93 | 1,848 | +0.02(+0.10%) |
Oct 30, 2017 | 24.97 | 25.06 | 24.81 | 24.91 | 45,923 | -0.24(-0.97%) |
Oct 27, 2017 | 25.12 | 25.19 | 25.05 | 25.15 | 144,253 | +0.26(+1.04%) |
Oct 26, 2017 | 24.85 | 24.93 | 24.82 | 24.90 | 20,730 | +0.32(+1.31%) |
Oct 25, 2017 | 24.73 | 24.73 | 24.51 | 24.57 | 13,135 | +0.00(+0.02%) |
Oct 24, 2017 | 24.57 | 24.66 | 24.56 | 24.57 | 68,099 | +0.23(+0.93%) |
Oct 23, 2017 | 24.51 | 24.53 | 24.34 | 24.34 | 13,185 | +0.01(+0.04%) |
Oct 20, 2017 | 24.16 | 24.34 | 24.16 | 24.34 | 9,346 | +0.24(+1.01%) |
Oct 19, 2017 | 23.99 | 24.09 | 23.95 | 24.09 | 6,569 | -0.17(-0.68%) |
Oct 18, 2017 | 24.22 | 24.26 | 24.22 | 24.26 | 666 | -0.01(-0.04%) |
Oct 17, 2017 | 24.27 | 24.27 | 24.19 | 24.27 | 14,364 | -0.09(-0.36%) |
Oct 16, 2017 | 24.18 | 24.35 | 24.17 | 24.35 | 51,050 | +0.47(+1.96%) |
Oct 13, 2017 | 23.89 | 23.93 | 23.88 | 23.89 | 24,880 | +0.14(+0.57%) |
Oct 12, 2017 | 23.77 | 23.79 | 23.75 | 23.75 | 892 | -0.33(-1.37%) |
Oct 11, 2017 | 23.90 | 24.12 | 23.89 | 24.08 | 314,706 | +0.32(+1.35%) |
Oct 10, 2017 | 23.77 | 23.77 | 23.69 | 23.76 | 96,563 | -0.10(-0.41%) |
Oct 09, 2017 | 24.00 | 24.00 | 23.86 | 23.86 | 11,883 | -0.01(-0.04%) |
Oct 06, 2017 | 23.92 | 23.92 | 23.87 | 23.87 | 512 | +0.12(+0.49%) |
Oct 05, 2017 | 23.63 | 23.75 | 23.62 | 23.75 | 2,461 | -0.09(-0.37%) |
Oct 04, 2017 | 23.85 | 23.86 | 23.83 | 23.84 | 4,602 | +0.10(+0.41%) |
Oct 03, 2017 | 23.67 | 23.77 | 23.67 | 23.74 | 13,888 | +0.12(+0.50%) |
Oct 02, 2017 | 23.54 | 23.68 | 23.54 | 23.62 | 14,593 | +0.02(+0.08%) |
Sep 29, 2017 | 23.56 | 23.61 | 23.54 | 23.60 | 4,132 | +0.12(+0.50%) |
Sep 28, 2017 | 23.42 | 23.50 | 23.42 | 23.49 | 2,502 | +0.03(+0.13%) |
Sep 27, 2017 | 23.50 | 23.59 | 23.42 | 23.46 | 8,839 | +0.21(+0.92%) |
Sep 26, 2017 | 23.26 | 23.26 | 23.24 | 23.24 | 1,974 | +0.17(+0.72%) |
Sep 25, 2017 | 23.26 | 23.26 | 23.08 | 23.08 | 2,574 | -0.18(-0.75%) |
Sep 22, 2017 | 23.20 | 23.25 | 23.16 | 23.25 | 6,628 | +0.04(+0.17%) |
Sep 21, 2017 | 23.09 | 23.21 | 23.09 | 23.21 | 3,311 | +0.07(+0.29%) |
Sep 20, 2017 | 23.00 | 23.14 | 22.95 | 23.14 | 5,016 | +0.24(+1.04%) |
Sep 19, 2017 | 22.88 | 22.91 | 22.88 | 22.91 | 1,451 | +0.31(+1.35%) |
Sep 18, 2017 | 22.52 | 22.62 | 22.52 | 22.60 | 3,144 | +0.08(+0.35%) |
Sep 15, 2017 | 22.46 | 22.52 | 22.41 | 22.52 | 3,095 | +0.24(+1.09%) |
Sep 14, 2017 | 22.23 | 22.32 | 22.23 | 22.28 | 3,702 | -0.01(-0.04%) |
Sep 13, 2017 | 22.22 | 22.34 | 22.22 | 22.29 | 52,169 | +0.09(+0.40%) |
Sep 12, 2017 | 22.17 | 22.20 | 22.13 | 22.20 | 40,065 | +0.44(+2.02%) |
Sep 11, 2017 | 21.70 | 21.77 | 21.70 | 21.76 | 83,066 | +0.37(+1.73%) |
Sep 08, 2017 | 21.44 | 21.44 | 21.38 | 21.39 | 3,862 | -0.18(-0.86%) |
Sep 07, 2017 | 21.72 | 21.72 | 21.53 | 21.57 | 9,949 | -0.19(-0.85%) |
Sep 06, 2017 | 21.69 | 21.80 | 21.69 | 21.76 | 3,095 | +0.10(+0.45%) |
Sep 05, 2017 | 21.91 | 21.91 | 21.64 | 21.66 | 21,745 | -0.60(-2.71%) |