Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.40 | 21.61 | 21.40 | 21.56 | 4,432 | -0.24(-1.11%) |
Nov 29, 2017 | 21.75 | 21.88 | 21.66 | 21.80 | 10,050 | -0.01(-0.03%) |
Nov 28, 2017 | 21.68 | 21.80 | 21.58 | 21.80 | 16,400 | +0.19(+0.89%) |
Nov 27, 2017 | 21.89 | 21.89 | 21.61 | 21.61 | 9,597 | -0.71(-3.19%) |
Nov 24, 2017 | 22.39 | 22.72 | 22.09 | 22.32 | 14,991 | -0.02(-0.10%) |
Nov 22, 2017 | 22.60 | 22.60 | 22.28 | 22.35 | 10,469 | +0.07(+0.30%) |
Nov 21, 2017 | 22.16 | 22.31 | 22.16 | 22.28 | 3,410 | +0.31(+1.41%) |
Nov 20, 2017 | 21.93 | 22.05 | 21.75 | 21.97 | 26,688 | +0.08(+0.38%) |
Nov 17, 2017 | 21.73 | 21.89 | 21.73 | 21.89 | 117,022 | -0.35(-1.59%) |
Nov 16, 2017 | 22.23 | 22.24 | 22.23 | 22.24 | 607 | +0.26(+1.20%) |
Nov 15, 2017 | 21.92 | 22.10 | 21.92 | 21.98 | 4,099 | -0.32(-1.44%) |
Nov 14, 2017 | 22.60 | 22.67 | 22.30 | 22.30 | 4,748 | -0.49(-2.15%) |
Nov 13, 2017 | 22.73 | 22.87 | 22.64 | 22.79 | 5,345 | +0.20(+0.88%) |
Nov 10, 2017 | 22.59 | 22.59 | 22.59 | 22.59 | 168 | +0.25(+1.11%) |
Nov 09, 2017 | 22.29 | 22.45 | 22.16 | 22.34 | 21,610 | +0.01(+0.03%) |
Nov 08, 2017 | 22.26 | 22.33 | 22.18 | 22.33 | 28,304 | +0.05(+0.24%) |
Nov 07, 2017 | 22.50 | 22.50 | 22.26 | 22.28 | 2,218 | +0.06(+0.25%) |
Nov 06, 2017 | 22.06 | 22.28 | 22.05 | 22.22 | 20,608 | +0.05(+0.23%) |
Nov 03, 2017 | 22.11 | 22.17 | 22.01 | 22.17 | 6,681 | -0.11(-0.50%) |
Nov 02, 2017 | 22.15 | 22.28 | 22.12 | 22.28 | 1,228 | +0.07(+0.32%) |
Nov 01, 2017 | 22.40 | 22.40 | 22.14 | 22.21 | 3,621 | -0.11(-0.50%) |
Oct 31, 2017 | 22.25 | 22.32 | 22.22 | 22.32 | 11,658 | +0.31(+1.41%) |
Oct 30, 2017 | 22.14 | 22.14 | 21.94 | 22.01 | 4,297 | -0.27(-1.21%) |
Oct 27, 2017 | 22.30 | 22.30 | 22.15 | 22.28 | 3,204 | -0.43(-1.88%) |
Oct 26, 2017 | 22.68 | 22.85 | 22.68 | 22.71 | 15,319 | +0.00(+0.00%) |
Oct 24, 2017 | 22.71 | 22.71 | 22.71 | 49 | -0.02(-0.10%) | |
Oct 23, 2017 | 22.71 | 22.73 | 22.63 | 22.73 | 6,271 | +0.05(+0.24%) |
Oct 20, 2017 | 22.65 | 22.68 | 22.65 | 22.68 | 2,922 | +0.36(+1.62%) |
Oct 19, 2017 | 22.36 | 22.36 | 22.18 | 22.32 | 3,468 | -0.57(-2.47%) |
Oct 18, 2017 | 22.85 | 22.96 | 22.85 | 22.88 | 19,869 | +0.28(+1.23%) |
Oct 17, 2017 | 22.72 | 22.72 | 22.50 | 22.60 | 45,573 | -0.26(-1.14%) |
Oct 16, 2017 | 22.94 | 22.94 | 22.81 | 22.86 | 4,906 | -0.21(-0.90%) |
Oct 13, 2017 | 23.04 | 23.10 | 23.00 | 23.07 | 5,275 | +0.38(+1.70%) |
Oct 12, 2017 | 22.69 | 22.76 | 22.67 | 22.69 | 4,065 | +0.09(+0.41%) |
Oct 11, 2017 | 22.61 | 22.62 | 22.47 | 22.60 | 9,267 | -0.51(-2.22%) |
Oct 10, 2017 | 22.94 | 23.11 | 22.93 | 23.11 | 9,745 | +0.30(+1.32%) |
Oct 09, 2017 | 22.92 | 22.92 | 22.73 | 22.81 | 5,874 | -0.28(-1.21%) |
Oct 06, 2017 | 23.12 | 23.12 | 23.01 | 23.09 | 1,901 | -0.09(-0.41%) |
Oct 05, 2017 | 22.86 | 23.18 | 22.86 | 23.18 | 2,648 | +0.36(+1.57%) |
Oct 04, 2017 | 22.82 | 22.89 | 22.79 | 22.82 | 7,458 | +0.26(+1.17%) |
Oct 03, 2017 | 22.43 | 22.58 | 22.36 | 22.56 | 194,340 | +0.55(+2.50%) |
Oct 02, 2017 | 22.02 | 22.08 | 21.91 | 22.01 | 9,044 | +0.08(+0.38%) |
Sep 29, 2017 | 21.69 | 21.93 | 21.69 | 21.93 | 2,384 | +0.46(+2.14%) |
Sep 28, 2017 | 21.45 | 21.46 | 21.36 | 21.46 | 5,043 | -0.14(-0.66%) |
Sep 27, 2017 | 21.68 | 21.68 | 21.59 | 21.61 | 3,587 | +0.39(+1.85%) |
Sep 26, 2017 | 21.47 | 21.47 | 21.19 | 21.22 | 15,411 | -0.06(-0.29%) |
Sep 25, 2017 | 21.43 | 21.56 | 21.27 | 21.28 | 12,631 | -1.36(-6.02%) |
Sep 22, 2017 | 22.63 | 22.69 | 22.45 | 22.64 | 8,718 | -0.50(-2.18%) |
Sep 21, 2017 | 23.03 | 23.19 | 22.99 | 23.15 | 8,004 | +0.27(+1.19%) |
Sep 20, 2017 | 22.98 | 23.01 | 22.87 | 22.87 | 11,808 | +0.37(+1.63%) |
Sep 19, 2017 | 22.53 | 22.53 | 22.43 | 22.51 | 8,282 | +0.08(+0.38%) |
Sep 18, 2017 | 22.42 | 22.49 | 22.34 | 22.42 | 6,017 | +0.52(+2.38%) |
Sep 15, 2017 | 21.75 | 21.90 | 21.75 | 21.90 | 2,208 | +0.29(+1.35%) |
Sep 14, 2017 | 21.50 | 21.67 | 21.50 | 21.61 | 2,020 | +0.16(+0.74%) |
Sep 13, 2017 | 21.66 | 21.66 | 21.35 | 21.45 | 36,248 | +0.11(+0.53%) |
Sep 12, 2017 | 21.28 | 21.47 | 21.27 | 21.34 | 26,013 | +0.12(+0.56%) |
Sep 11, 2017 | 20.99 | 21.27 | 20.99 | 21.22 | 3,808 | +0.50(+2.43%) |
Sep 08, 2017 | 20.78 | 20.86 | 20.67 | 20.72 | 29,196 | -0.11(-0.51%) |
Sep 07, 2017 | 20.82 | 20.96 | 20.73 | 20.82 | 34,175 | +0.32(+1.58%) |
Sep 06, 2017 | 20.51 | 20.59 | 20.47 | 20.50 | 26,845 | +0.09(+0.44%) |
Sep 05, 2017 | 20.60 | 20.65 | 20.28 | 20.41 | 27,127 | -0.06(-0.29%) |