Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.33 | 21.47 | 21.23 | 21.24 | 16,399 | -0.07(-0.31%) |
Nov 29, 2017 | 21.39 | 21.39 | 21.24 | 21.30 | 24,578 | -0.10(-0.46%) |
Nov 28, 2017 | 21.34 | 21.42 | 21.33 | 21.40 | 11,144 | +0.14(+0.68%) |
Nov 27, 2017 | 21.33 | 21.33 | 21.23 | 21.26 | 28,234 | -0.15(-0.69%) |
Nov 24, 2017 | 21.42 | 21.42 | 21.39 | 21.41 | 4,882 | +0.03(+0.13%) |
Nov 22, 2017 | 21.47 | 21.47 | 21.34 | 21.38 | 8,301 | -0.05(-0.22%) |
Nov 21, 2017 | 21.43 | 21.44 | 21.42 | 21.43 | 4,500 | +0.15(+0.69%) |
Nov 20, 2017 | 21.29 | 21.29 | 21.23 | 21.28 | 39,989 | +0.15(+0.72%) |
Nov 17, 2017 | 21.17 | 21.19 | 21.13 | 21.13 | 41,711 | -0.12(-0.57%) |
Nov 16, 2017 | 21.14 | 21.25 | 21.14 | 21.25 | 13,417 | +0.26(+1.23%) |
Nov 15, 2017 | 21.00 | 21.06 | 20.94 | 20.99 | 65,758 | -0.14(-0.64%) |
Nov 14, 2017 | 21.20 | 21.20 | 21.11 | 21.13 | 63,985 | -0.15(-0.72%) |
Nov 13, 2017 | 21.20 | 21.29 | 21.20 | 21.28 | 79,941 | -0.05(-0.21%) |
Nov 10, 2017 | 21.36 | 21.36 | 21.28 | 21.33 | 105,073 | -0.05(-0.25%) |
Nov 09, 2017 | 21.40 | 21.40 | 21.30 | 21.38 | 128,808 | -0.16(-0.73%) |
Nov 08, 2017 | 21.52 | 21.56 | 21.49 | 21.54 | 16,140 | +0.07(+0.34%) |
Nov 07, 2017 | 21.54 | 21.55 | 21.46 | 21.46 | 8,015 | -0.04(-0.20%) |
Nov 06, 2017 | 21.49 | 21.51 | 21.47 | 21.50 | 9,089 | +0.02(+0.09%) |
Nov 03, 2017 | 21.43 | 21.49 | 21.43 | 21.48 | 11,227 | -0.01(-0.04%) |
Nov 02, 2017 | 21.46 | 21.49 | 21.39 | 21.49 | 4,564 | +0.03(+0.14%) |
Nov 01, 2017 | 21.47 | 21.47 | 21.46 | 21.46 | 3,220 | +0.11(+0.54%) |
Oct 31, 2017 | 21.31 | 21.36 | 21.31 | 21.35 | 13,576 | +0.09(+0.43%) |
Oct 30, 2017 | 21.29 | 21.30 | 21.24 | 21.26 | 11,666 | -0.01(-0.04%) |
Oct 27, 2017 | 21.26 | 21.29 | 21.26 | 21.26 | 15,460 | +0.06(+0.29%) |
Oct 26, 2017 | 21.18 | 21.23 | 21.16 | 21.20 | 7,774 | +0.12(+0.58%) |
Oct 25, 2017 | 21.19 | 21.19 | 21.01 | 21.08 | 21,895 | -0.11(-0.54%) |
Oct 24, 2017 | 21.18 | 21.20 | 21.17 | 21.20 | 24,108 | +0.08(+0.36%) |
Oct 23, 2017 | 21.25 | 21.25 | 21.12 | 21.12 | 9,171 | -0.07(-0.32%) |
Oct 20, 2017 | 21.19 | 21.20 | 21.16 | 21.19 | 13,260 | +0.08(+0.36%) |
Oct 19, 2017 | 21.09 | 21.11 | 21.09 | 21.11 | 4,009 | -0.08(-0.36%) |
Oct 18, 2017 | 21.22 | 21.22 | 21.17 | 21.19 | 13,593 | +0.05(+0.24%) |
Oct 17, 2017 | 21.11 | 21.15 | 21.11 | 21.14 | 5,328 | -0.01(-0.06%) |
Oct 16, 2017 | 21.15 | 21.16 | 21.12 | 21.15 | 28,714 | +0.05(+0.22%) |
Oct 13, 2017 | 21.10 | 21.12 | 21.10 | 21.10 | 8,301 | +0.09(+0.41%) |
Oct 12, 2017 | 21.03 | 21.05 | 21.02 | 21.02 | 14,051 | -0.02(-0.11%) |
Oct 11, 2017 | 20.94 | 21.04 | 20.94 | 21.04 | 10,996 | +0.03(+0.13%) |
Oct 10, 2017 | 20.95 | 21.01 | 20.94 | 21.01 | 9,301 | +0.12(+0.58%) |
Oct 09, 2017 | 20.94 | 20.94 | 20.89 | 20.89 | 5,349 | -0.02(-0.12%) |
Oct 06, 2017 | 20.90 | 20.92 | 20.88 | 20.92 | 14,268 | -0.02(-0.10%) |
Oct 05, 2017 | 20.89 | 20.95 | 20.87 | 20.94 | 4,488 | +0.10(+0.47%) |
Oct 04, 2017 | 20.85 | 20.85 | 20.82 | 20.84 | 4,852 | -0.03(-0.13%) |
Oct 03, 2017 | 20.81 | 20.87 | 20.81 | 20.87 | 16,651 | +0.10(+0.47%) |
Oct 02, 2017 | 20.69 | 20.77 | 20.69 | 20.77 | 4,625 | +0.11(+0.53%) |
Sep 29, 2017 | 20.54 | 20.69 | 20.54 | 20.66 | 48,392 | +0.12(+0.60%) |
Sep 28, 2017 | 20.51 | 20.56 | 20.49 | 20.54 | 21,085 | -0.03(-0.13%) |
Sep 27, 2017 | 20.46 | 20.57 | 20.45 | 20.56 | 75,519 | +0.12(+0.58%) |
Sep 26, 2017 | 20.46 | 20.46 | 20.42 | 20.45 | 5,348 | +0.05(+0.24%) |
Sep 25, 2017 | 20.45 | 20.46 | 20.37 | 20.40 | 7,113 | -0.13(-0.65%) |
Sep 22, 2017 | 20.51 | 20.53 | 20.47 | 20.53 | 8,368 | +0.03(+0.13%) |
Sep 21, 2017 | 20.51 | 20.54 | 20.50 | 20.50 | 5,918 | -0.02(-0.11%) |
Sep 20, 2017 | 20.52 | 20.54 | 20.49 | 20.53 | 12,529 | +0.05(+0.26%) |
Sep 19, 2017 | 20.50 | 20.51 | 20.45 | 20.47 | 12,069 | +0.00(+0.02%) |
Sep 18, 2017 | 20.45 | 20.48 | 20.43 | 20.47 | 5,614 | +0.12(+0.58%) |
Sep 15, 2017 | 20.34 | 20.35 | 20.30 | 20.35 | 67,379 | -0.06(-0.27%) |
Sep 14, 2017 | 20.39 | 20.42 | 20.38 | 20.41 | 9,832 | -0.01(-0.07%) |
Sep 13, 2017 | 20.43 | 20.44 | 20.40 | 20.42 | 30,628 | -0.01(-0.04%) |
Sep 12, 2017 | 20.46 | 20.46 | 20.41 | 20.43 | 13,524 | +0.03(+0.16%) |
Sep 11, 2017 | 20.29 | 20.39 | 20.29 | 20.39 | 69,501 | +0.28(+1.40%) |
Sep 08, 2017 | 20.16 | 20.16 | 20.11 | 20.11 | 18,905 | -0.05(-0.25%) |
Sep 07, 2017 | 20.15 | 20.19 | 20.14 | 20.16 | 5,768 | -0.01(-0.06%) |
Sep 06, 2017 | 20.09 | 20.18 | 20.09 | 20.17 | 14,007 | +0.17(+0.84%) |
Sep 05, 2017 | 20.17 | 20.17 | 19.98 | 20.01 | 18,028 | -0.26(-1.28%) |