Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.62 | 22.75 | 22.46 | 22.64 | 101,525 | +0.05(+0.22%) |
Nov 29, 2017 | 22.52 | 22.65 | 22.37 | 22.59 | 146,366 | +0.08(+0.36%) |
Nov 28, 2017 | 22.37 | 22.62 | 22.05 | 22.51 | 150,384 | +0.16(+0.72%) |
Nov 27, 2017 | 22.65 | 22.86 | 22.26 | 22.35 | 121,499 | -0.33(-1.46%) |
Nov 24, 2017 | 22.80 | 22.86 | 22.52 | 22.68 | 33,290 | -0.08(-0.35%) |
Nov 22, 2017 | 23.14 | 23.17 | 22.75 | 22.76 | 158,625 | -0.36(-1.56%) |
Nov 21, 2017 | 22.79 | 23.18 | 22.65 | 23.12 | 141,341 | +0.39(+1.72%) |
Nov 20, 2017 | 22.36 | 22.88 | 22.17 | 22.73 | 308,568 | +0.38(+1.70%) |
Nov 17, 2017 | 22.21 | 22.60 | 22.21 | 22.35 | 105,486 | -0.01(-0.04%) |
Nov 16, 2017 | 21.79 | 22.42 | 21.66 | 22.36 | 205,645 | +0.67(+3.09%) |
Nov 15, 2017 | 21.57 | 21.89 | 21.55 | 21.69 | 109,041 | -0.07(-0.32%) |
Nov 14, 2017 | 22.25 | 22.46 | 21.53 | 21.76 | 525,227 | -0.53(-2.38%) |
Nov 13, 2017 | 22.42 | 22.63 | 22.26 | 22.29 | 104,157 | -0.31(-1.37%) |
Nov 10, 2017 | 22.70 | 23.12 | 22.30 | 22.60 | 170,818 | +0.01(+0.04%) |
Nov 09, 2017 | 22.74 | 23.45 | 22.30 | 22.59 | 216,196 | -0.25(-1.09%) |
Nov 08, 2017 | 22.62 | 22.94 | 22.31 | 22.84 | 232,687 | +0.12(+0.53%) |
Nov 07, 2017 | 22.92 | 23.10 | 22.50 | 22.72 | 124,437 | -0.10(-0.44%) |
Nov 06, 2017 | 22.73 | 23.00 | 22.59 | 22.82 | 180,772 | +0.10(+0.44%) |
Nov 03, 2017 | 22.93 | 22.93 | 22.48 | 22.72 | 257,765 | -0.28(-1.22%) |
Nov 02, 2017 | 23.31 | 23.31 | 22.82 | 23.00 | 154,270 | -0.27(-1.16%) |
Nov 01, 2017 | 23.85 | 23.85 | 23.13 | 23.27 | 296,835 | -0.34(-1.44%) |
Oct 31, 2017 | 24.12 | 24.12 | 23.42 | 23.61 | 258,144 | -0.36(-1.50%) |
Oct 30, 2017 | 24.35 | 24.52 | 23.91 | 23.97 | 158,174 | -0.55(-2.24%) |
Oct 27, 2017 | 24.37 | 24.54 | 24.00 | 24.52 | 101,916 | +0.12(+0.49%) |
Oct 26, 2017 | 24.75 | 24.76 | 24.26 | 24.40 | 74,767 | -0.24(-0.97%) |
Oct 25, 2017 | 24.46 | 24.66 | 24.28 | 24.64 | 65,100 | +0.12(+0.49%) |
Oct 24, 2017 | 24.68 | 24.93 | 24.48 | 24.52 | 132,001 | -0.11(-0.45%) |
Oct 23, 2017 | 24.74 | 24.74 | 24.36 | 24.63 | 90,568 | -0.20(-0.81%) |
Oct 20, 2017 | 25.00 | 25.00 | 24.66 | 24.83 | 43,208 | +0.07(+0.28%) |
Oct 19, 2017 | 24.75 | 24.90 | 24.47 | 24.76 | 92,073 | -0.10(-0.40%) |
Oct 18, 2017 | 24.85 | 25.02 | 24.53 | 24.86 | 59,951 | +0.18(+0.73%) |
Oct 17, 2017 | 24.72 | 25.99 | 24.49 | 24.68 | 138,131 | -0.06(-0.24%) |
Oct 16, 2017 | 25.00 | 25.14 | 24.73 | 24.74 | 60,288 | -0.27(-1.08%) |
Oct 13, 2017 | 24.81 | 25.12 | 24.39 | 25.01 | 131,563 | +0.40(+1.63%) |
Oct 12, 2017 | 24.97 | 25.09 | 24.60 | 24.61 | 114,956 | -0.43(-1.72%) |
Oct 11, 2017 | 25.15 | 25.61 | 24.89 | 25.04 | 214,225 | -0.16(-0.63%) |
Oct 10, 2017 | 25.45 | 25.70 | 25.05 | 25.20 | 276,717 | -0.17(-0.67%) |
Oct 09, 2017 | 25.60 | 25.72 | 25.12 | 25.37 | 68,638 | -0.14(-0.55%) |
Oct 06, 2017 | 25.49 | 25.67 | 25.31 | 25.51 | 61,759 | -0.11(-0.43%) |
Oct 05, 2017 | 25.78 | 25.88 | 25.45 | 25.62 | 66,716 | -0.04(-0.16%) |
Oct 04, 2017 | 26.12 | 26.17 | 25.64 | 25.66 | 83,268 | -0.42(-1.61%) |
Oct 03, 2017 | 26.19 | 26.20 | 25.91 | 26.08 | 136,091 | +0.08(+0.31%) |
Oct 02, 2017 | 25.43 | 26.00 | 25.30 | 26.00 | 179,168 | +0.73(+2.89%) |
Sep 29, 2017 | 25.45 | 25.59 | 25.25 | 25.27 | 91,417 | -0.15(-0.59%) |
Sep 28, 2017 | 26.02 | 26.16 | 25.18 | 25.42 | 156,363 | -0.56(-2.16%) |
Sep 27, 2017 | 25.35 | 26.17 | 25.30 | 25.98 | 163,140 | +0.68(+2.69%) |
Sep 26, 2017 | 25.82 | 25.91 | 25.17 | 25.30 | 96,288 | -0.38(-1.48%) |
Sep 25, 2017 | 26.02 | 26.19 | 25.54 | 25.68 | 159,710 | -0.37(-1.42%) |
Sep 22, 2017 | 25.81 | 26.15 | 25.44 | 26.05 | 122,639 | +0.24(+0.93%) |
Sep 21, 2017 | 25.06 | 26.17 | 25.06 | 25.81 | 94,075 | +0.61(+2.42%) |
Sep 20, 2017 | 24.95 | 25.32 | 24.78 | 25.20 | 298,193 | +0.30(+1.20%) |
Sep 19, 2017 | 25.15 | 25.15 | 24.65 | 24.90 | 119,699 | -0.13(-0.52%) |
Sep 18, 2017 | 24.99 | 25.23 | 24.88 | 25.03 | 95,038 | +0.10(+0.40%) |
Sep 15, 2017 | 24.99 | 24.99 | 24.67 | 24.93 | 190,495 | +0.03(+0.12%) |
Sep 14, 2017 | 25.17 | 25.22 | 24.76 | 24.90 | 70,684 | -0.40(-1.58%) |
Sep 13, 2017 | 25.16 | 25.38 | 25.09 | 25.30 | 63,066 | +0.01(+0.04%) |
Sep 12, 2017 | 25.51 | 25.58 | 25.00 | 25.29 | 54,207 | -0.16(-0.63%) |
Sep 11, 2017 | 25.41 | 25.45 | 25.10 | 25.45 | 105,575 | +0.22(+0.87%) |
Sep 08, 2017 | 25.10 | 25.43 | 24.89 | 25.23 | 108,707 | +0.12(+0.48%) |
Sep 07, 2017 | 25.29 | 25.33 | 24.81 | 25.11 | 227,545 | -0.14(-0.55%) |
Sep 06, 2017 | 24.87 | 25.38 | 24.69 | 25.25 | 156,104 | +0.48(+1.94%) |
Sep 05, 2017 | 24.77 | 25.08 | 24.47 | 24.77 | 188,786 | +0.00(+0.00%) |