Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.74 | 23.83 | 23.48 | 23.70 | 149,485 | -0.05(-0.19%) |
Nov 29, 2017 | 23.90 | 23.91 | 23.64 | 23.75 | 53,553 | -0.09(-0.37%) |
Nov 28, 2017 | 23.80 | 23.89 | 23.71 | 23.84 | 27,349 | +0.06(+0.24%) |
Nov 27, 2017 | 23.88 | 23.91 | 23.76 | 23.78 | 24,615 | -0.10(-0.43%) |
Nov 24, 2017 | 24.02 | 24.02 | 23.85 | 23.88 | 5,578 | -0.04(-0.16%) |
Nov 22, 2017 | 24.07 | 24.11 | 23.89 | 23.92 | 44,459 | +0.00(+0.00%) |
Nov 21, 2017 | 23.87 | 23.97 | 23.87 | 23.92 | 47,337 | +0.08(+0.35%) |
Nov 20, 2017 | 23.85 | 23.87 | 23.77 | 23.84 | 12,628 | +0.05(+0.20%) |
Nov 17, 2017 | 23.89 | 23.89 | 23.75 | 23.79 | 32,937 | +0.07(+0.28%) |
Nov 16, 2017 | 23.57 | 23.75 | 23.57 | 23.72 | 73,705 | +0.33(+1.40%) |
Nov 15, 2017 | 23.38 | 23.46 | 23.21 | 23.40 | 226,504 | -0.03(-0.12%) |
Nov 14, 2017 | 23.47 | 23.51 | 23.35 | 23.43 | 70,135 | -0.15(-0.66%) |
Nov 13, 2017 | 23.57 | 23.65 | 23.55 | 23.58 | 247,778 | -0.01(-0.06%) |
Nov 10, 2017 | 23.65 | 23.65 | 23.56 | 23.59 | 9,652 | -0.16(-0.67%) |
Nov 09, 2017 | 23.79 | 23.79 | 23.55 | 23.75 | 42,547 | -0.10(-0.41%) |
Nov 08, 2017 | 23.84 | 23.89 | 23.73 | 23.85 | 80,622 | -0.04(-0.18%) |
Nov 07, 2017 | 24.09 | 24.09 | 23.79 | 23.89 | 41,018 | -0.13(-0.54%) |
Nov 06, 2017 | 23.67 | 24.02 | 23.67 | 24.02 | 22,646 | +0.36(+1.52%) |
Nov 03, 2017 | 23.66 | 23.73 | 23.54 | 23.66 | 22,722 | +0.07(+0.30%) |
Nov 02, 2017 | 23.71 | 23.71 | 23.53 | 23.59 | 42,246 | -0.04(-0.16%) |
Nov 01, 2017 | 23.60 | 23.70 | 23.59 | 23.63 | 8,381 | +0.12(+0.53%) |
Oct 31, 2017 | 23.36 | 23.51 | 23.36 | 23.51 | 30,932 | +0.19(+0.83%) |
Oct 30, 2017 | 23.32 | 23.44 | 23.29 | 23.31 | 23,314 | -0.07(-0.32%) |
Oct 27, 2017 | 23.04 | 23.40 | 23.03 | 23.39 | 60,194 | +0.58(+2.54%) |
Oct 26, 2017 | 22.88 | 22.88 | 22.76 | 22.81 | 11,713 | -0.07(-0.31%) |
Oct 25, 2017 | 23.07 | 23.11 | 22.80 | 22.88 | 32,495 | -0.15(-0.66%) |
Oct 24, 2017 | 23.05 | 23.12 | 23.03 | 23.03 | 42,852 | +0.01(+0.04%) |
Oct 23, 2017 | 23.23 | 23.23 | 23.02 | 23.02 | 45,310 | -0.16(-0.68%) |
Oct 20, 2017 | 23.23 | 23.29 | 23.18 | 23.18 | 50,713 | +0.11(+0.49%) |
Oct 19, 2017 | 23.14 | 23.15 | 23.04 | 23.07 | 27,826 | -0.18(-0.76%) |
Oct 18, 2017 | 23.32 | 23.36 | 23.25 | 23.25 | 18,129 | +0.11(+0.48%) |
Oct 17, 2017 | 23.23 | 23.25 | 23.14 | 23.14 | 50,962 | -0.18(-0.76%) |
Oct 16, 2017 | 23.20 | 23.31 | 23.17 | 23.31 | 32,531 | +0.18(+0.79%) |
Oct 13, 2017 | 23.12 | 23.20 | 23.12 | 23.13 | 18,888 | +0.04(+0.17%) |
Oct 12, 2017 | 23.21 | 23.21 | 23.07 | 23.09 | 20,054 | -0.10(-0.45%) |
Oct 11, 2017 | 23.08 | 23.19 | 23.08 | 23.19 | 84,395 | +0.08(+0.33%) |
Oct 10, 2017 | 23.07 | 23.14 | 23.07 | 23.12 | 530,368 | +0.09(+0.41%) |
Oct 09, 2017 | 23.02 | 23.08 | 23.02 | 23.02 | 13,626 | -0.00(-0.02%) |
Oct 06, 2017 | 22.97 | 23.04 | 22.97 | 23.03 | 16,852 | +0.03(+0.14%) |
Oct 05, 2017 | 22.99 | 23.02 | 22.94 | 23.00 | 22,074 | +0.06(+0.24%) |
Oct 04, 2017 | 23.01 | 23.01 | 22.89 | 22.94 | 45,827 | -0.07(-0.28%) |
Oct 03, 2017 | 23.01 | 23.01 | 22.95 | 23.01 | 17,614 | +0.10(+0.45%) |
Oct 02, 2017 | 22.90 | 22.90 | 22.84 | 22.90 | 12,293 | +0.10(+0.45%) |
Sep 29, 2017 | 22.73 | 22.83 | 22.73 | 22.80 | 22,053 | +0.14(+0.63%) |
Sep 28, 2017 | 22.63 | 22.70 | 22.60 | 22.66 | 11,717 | -0.03(-0.13%) |
Sep 27, 2017 | 22.58 | 22.72 | 22.53 | 22.69 | 17,311 | +0.20(+0.89%) |
Sep 26, 2017 | 22.54 | 22.59 | 22.45 | 22.49 | 13,324 | +0.01(+0.06%) |
Sep 25, 2017 | 22.76 | 22.76 | 22.40 | 22.47 | 50,107 | -0.33(-1.43%) |
Sep 22, 2017 | 22.82 | 22.82 | 22.76 | 22.80 | 9,486 | -0.02(-0.08%) |
Sep 21, 2017 | 22.70 | 22.85 | 22.69 | 22.82 | 10,634 | -0.01(-0.04%) |
Sep 20, 2017 | 22.82 | 22.84 | 22.69 | 22.83 | 32,524 | +0.12(+0.51%) |
Sep 19, 2017 | 22.72 | 22.73 | 22.66 | 22.71 | 20,613 | +0.09(+0.39%) |
Sep 18, 2017 | 22.69 | 22.69 | 22.59 | 22.62 | 15,852 | +0.05(+0.21%) |
Sep 15, 2017 | 22.56 | 22.61 | 22.55 | 22.58 | 27,988 | +0.01(+0.04%) |
Sep 14, 2017 | 22.46 | 22.62 | 22.46 | 22.57 | 11,215 | +0.07(+0.32%) |
Sep 13, 2017 | 22.33 | 22.53 | 22.33 | 22.49 | 13,831 | +0.15(+0.68%) |
Sep 12, 2017 | 22.28 | 22.35 | 22.21 | 22.34 | 35,611 | +0.23(+1.06%) |
Sep 11, 2017 | 21.92 | 22.12 | 21.92 | 22.11 | 22,015 | +0.35(+1.59%) |
Sep 08, 2017 | 21.85 | 21.85 | 21.76 | 21.76 | 12,601 | -0.21(-0.93%) |
Sep 07, 2017 | 21.89 | 21.97 | 21.88 | 21.97 | 17,555 | +0.11(+0.51%) |
Sep 06, 2017 | 21.82 | 21.87 | 21.80 | 21.86 | 9,632 | +0.14(+0.66%) |
Sep 05, 2017 | 21.90 | 21.92 | 21.71 | 21.71 | 15,751 | -0.24(-1.08%) |