Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.51 | 23.76 | 23.51 | 23.66 | 35,539 | +0.24(+1.02%) |
Nov 29, 2017 | 23.47 | 23.47 | 23.32 | 23.42 | 51,780 | -0.15(-0.64%) |
Nov 28, 2017 | 23.62 | 23.65 | 23.52 | 23.57 | 84,349 | +0.13(+0.55%) |
Nov 27, 2017 | 23.48 | 23.53 | 23.39 | 23.44 | 33,940 | -0.17(-0.72%) |
Nov 24, 2017 | 23.60 | 23.66 | 23.57 | 23.61 | 43,599 | +0.12(+0.51%) |
Nov 22, 2017 | 23.48 | 23.53 | 23.40 | 23.49 | 45,014 | +0.22(+0.95%) |
Nov 21, 2017 | 23.35 | 23.37 | 23.27 | 23.27 | 44,796 | -0.07(-0.32%) |
Nov 20, 2017 | 23.34 | 23.37 | 23.29 | 23.34 | 46,287 | -0.10(-0.41%) |
Nov 17, 2017 | 23.43 | 23.48 | 23.34 | 23.44 | 59,018 | -0.18(-0.76%) |
Nov 16, 2017 | 23.61 | 23.71 | 23.57 | 23.62 | 41,768 | +0.06(+0.25%) |
Nov 15, 2017 | 23.75 | 23.77 | 23.52 | 23.56 | 100,512 | -0.33(-1.38%) |
Nov 14, 2017 | 23.68 | 23.92 | 23.67 | 23.89 | 77,794 | +0.15(+0.63%) |
Nov 13, 2017 | 23.56 | 23.75 | 23.56 | 23.74 | 49,401 | +0.23(+0.98%) |
Nov 10, 2017 | 23.49 | 23.60 | 23.46 | 23.51 | 64,435 | +0.26(+1.12%) |
Nov 09, 2017 | 23.49 | 23.52 | 23.25 | 23.25 | 100,457 | -0.19(-0.81%) |
Nov 08, 2017 | 23.29 | 23.44 | 23.24 | 23.44 | 48,017 | +0.25(+1.08%) |
Nov 07, 2017 | 23.16 | 23.21 | 23.09 | 23.19 | 81,018 | +0.04(+0.17%) |
Nov 06, 2017 | 23.41 | 23.47 | 23.03 | 23.15 | 64,051 | -0.37(-1.57%) |
Nov 03, 2017 | 23.57 | 23.58 | 23.41 | 23.52 | 44,787 | +0.36(+1.54%) |
Nov 02, 2017 | 23.11 | 23.19 | 23.06 | 23.16 | 38,076 | +0.24(+1.06%) |
Nov 01, 2017 | 22.98 | 23.02 | 22.73 | 22.92 | 43,414 | +0.02(+0.09%) |
Oct 31, 2017 | 22.81 | 22.99 | 22.78 | 22.90 | 50,642 | +0.05(+0.22%) |
Oct 30, 2017 | 22.70 | 22.85 | 22.66 | 22.85 | 39,132 | +0.05(+0.22%) |
Oct 27, 2017 | 22.91 | 22.92 | 22.75 | 22.80 | 38,977 | +0.15(+0.66%) |
Oct 26, 2017 | 22.79 | 22.79 | 22.64 | 22.65 | 56,390 | -0.21(-0.92%) |
Oct 25, 2017 | 22.91 | 23.00 | 22.83 | 22.86 | 52,742 | -0.18(-0.76%) |
Oct 24, 2017 | 23.09 | 23.09 | 22.88 | 23.04 | 47,342 | -0.38(-1.60%) |
Oct 23, 2017 | 23.43 | 23.50 | 23.31 | 23.41 | 41,304 | -0.19(-0.81%) |
Oct 20, 2017 | 23.65 | 23.77 | 23.55 | 23.60 | 47,612 | +0.20(+0.85%) |
Oct 19, 2017 | 23.32 | 23.41 | 23.27 | 23.40 | 41,730 | +0.08(+0.36%) |
Oct 18, 2017 | 23.30 | 23.38 | 23.21 | 23.32 | 62,794 | +0.59(+2.57%) |
Oct 17, 2017 | 22.68 | 22.73 | 22.64 | 22.73 | 42,131 | -0.03(-0.13%) |
Oct 16, 2017 | 22.71 | 22.78 | 22.70 | 22.76 | 36,966 | +0.06(+0.26%) |
Oct 13, 2017 | 22.72 | 22.73 | 22.63 | 22.70 | 56,975 | +0.09(+0.40%) |
Oct 12, 2017 | 22.54 | 22.62 | 22.54 | 22.61 | 58,176 | -0.20(-0.88%) |
Oct 11, 2017 | 22.84 | 22.91 | 22.76 | 22.81 | 46,793 | +0.20(+0.88%) |
Oct 10, 2017 | 22.53 | 22.67 | 22.53 | 22.61 | 73,136 | +0.38(+1.71%) |
Oct 09, 2017 | 22.22 | 22.24 | 22.12 | 22.23 | 31,436 | +0.01(+0.05%) |
Oct 06, 2017 | 22.04 | 22.22 | 22.04 | 22.22 | 73,108 | +0.13(+0.59%) |
Oct 05, 2017 | 22.14 | 22.16 | 22.07 | 22.09 | 44,229 | -0.04(-0.18%) |
Oct 04, 2017 | 22.03 | 22.13 | 22.03 | 22.13 | 42,999 | +0.09(+0.43%) |
Oct 03, 2017 | 22.00 | 22.08 | 22.00 | 22.04 | 44,109 | -0.04(-0.20%) |
Oct 02, 2017 | 22.00 | 22.09 | 21.96 | 22.08 | 80,436 | +0.05(+0.23%) |
Sep 29, 2017 | 21.90 | 22.04 | 21.84 | 22.03 | 81,329 | +0.14(+0.64%) |
Sep 28, 2017 | 21.91 | 21.96 | 21.84 | 21.89 | 39,992 | +0.08(+0.37%) |
Sep 27, 2017 | 21.70 | 21.81 | 21.61 | 21.81 | 71,944 | -0.35(-1.58%) |
Sep 26, 2017 | 22.17 | 22.21 | 22.05 | 22.16 | 84,723 | -0.05(-0.23%) |
Sep 25, 2017 | 22.38 | 22.41 | 22.20 | 22.21 | 55,926 | -0.20(-0.89%) |
Sep 22, 2017 | 22.54 | 22.55 | 22.35 | 22.41 | 67,294 | -0.17(-0.75%) |
Sep 21, 2017 | 22.49 | 22.61 | 22.46 | 22.58 | 57,353 | -0.16(-0.70%) |
Sep 20, 2017 | 22.78 | 22.88 | 22.63 | 22.74 | 52,656 | -0.07(-0.31%) |
Sep 19, 2017 | 22.85 | 22.91 | 22.77 | 22.81 | 52,552 | -0.08(-0.35%) |
Sep 18, 2017 | 22.93 | 22.98 | 22.77 | 22.89 | 34,651 | +0.04(+0.18%) |
Sep 15, 2017 | 23.00 | 23.03 | 22.83 | 22.85 | 60,358 | -0.43(-1.85%) |
Sep 14, 2017 | 23.26 | 23.30 | 23.13 | 23.28 | 37,489 | +0.20(+0.87%) |
Sep 13, 2017 | 23.32 | 23.32 | 23.07 | 23.08 | 42,029 | -0.23(-0.97%) |
Sep 12, 2017 | 23.15 | 23.36 | 23.15 | 23.30 | 40,793 | -0.12(-0.53%) |
Sep 11, 2017 | 23.52 | 23.55 | 23.38 | 23.43 | 74,418 | +0.05(+0.21%) |
Sep 08, 2017 | 23.39 | 23.48 | 23.37 | 23.38 | 52,093 | +0.11(+0.47%) |
Sep 07, 2017 | 23.29 | 23.36 | 23.22 | 23.27 | 71,229 | +0.21(+0.93%) |
Sep 06, 2017 | 23.07 | 23.09 | 22.97 | 23.06 | 45,610 | +0.05(+0.20%) |
Sep 05, 2017 | 23.07 | 23.08 | 22.89 | 23.01 | 71,326 | -0.10(-0.43%) |