Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.77 | 23.89 | 23.67 | 23.78 | 397,521 | +0.03(+0.13%) |
Nov 29, 2017 | 23.98 | 24.00 | 23.56 | 23.75 | 156,979 | -0.29(-1.21%) |
Nov 28, 2017 | 24.04 | 24.10 | 23.85 | 24.04 | 147,198 | +0.04(+0.17%) |
Nov 27, 2017 | 24.08 | 24.08 | 23.88 | 24.00 | 165,261 | +0.03(+0.13%) |
Nov 24, 2017 | 24.00 | 24.02 | 23.94 | 23.97 | 137,622 | +0.05(+0.21%) |
Nov 23, 2017 | 23.80 | 24.00 | 23.80 | 23.92 | 63,210 | +0.09(+0.38%) |
Nov 22, 2017 | 23.94 | 23.98 | 23.81 | 23.83 | 173,792 | -0.07(-0.29%) |
Nov 21, 2017 | 23.76 | 23.91 | 23.76 | 23.90 | 168,342 | +0.21(+0.89%) |
Nov 20, 2017 | 23.88 | 23.90 | 23.69 | 23.69 | 125,997 | -0.19(-0.80%) |
Nov 17, 2017 | 23.90 | 23.90 | 23.80 | 23.88 | 157,503 | +0.02(+0.08%) |
Nov 16, 2017 | 23.60 | 23.87 | 23.60 | 23.86 | 252,822 | +0.22(+0.93%) |
Nov 15, 2017 | 23.85 | 23.89 | 23.56 | 23.64 | 169,693 | -0.15(-0.63%) |
Nov 14, 2017 | 23.87 | 23.87 | 23.75 | 23.79 | 81,867 | -0.07(-0.29%) |
Nov 13, 2017 | 23.95 | 24.00 | 23.81 | 23.86 | 152,895 | -0.11(-0.46%) |
Nov 10, 2017 | 23.93 | 24.02 | 23.80 | 23.97 | 213,032 | -0.02(-0.08%) |
Nov 09, 2017 | 24.17 | 24.28 | 23.94 | 23.99 | 244,117 | +0.07(+0.29%) |
Nov 08, 2017 | 24.09 | 24.11 | 23.84 | 23.92 | 221,860 | -0.17(-0.71%) |
Nov 07, 2017 | 24.15 | 24.24 | 24.01 | 24.09 | 370,860 | -0.04(-0.17%) |
Nov 06, 2017 | 24.09 | 24.35 | 24.00 | 24.13 | 342,779 | +0.11(+0.46%) |
Nov 03, 2017 | 24.14 | 24.18 | 23.91 | 24.02 | 495,898 | -0.12(-0.50%) |
Nov 02, 2017 | 24.30 | 24.31 | 24.04 | 24.14 | 204,593 | -0.21(-0.86%) |
Nov 01, 2017 | 24.70 | 24.76 | 24.32 | 24.35 | 250,951 | -0.32(-1.30%) |
Oct 31, 2017 | 24.60 | 24.72 | 24.51 | 24.67 | 296,735 | +0.04(+0.16%) |
Oct 30, 2017 | 24.35 | 24.68 | 24.35 | 24.63 | 359,186 | +0.23(+0.94%) |
Oct 27, 2017 | 24.48 | 24.48 | 24.29 | 24.40 | 411,389 | -0.05(-0.20%) |
Oct 26, 2017 | 24.35 | 24.49 | 24.23 | 24.45 | 267,622 | +0.15(+0.62%) |
Oct 25, 2017 | 24.03 | 24.31 | 24.01 | 24.30 | 491,047 | +0.26(+1.08%) |
Oct 24, 2017 | 24.20 | 24.21 | 23.88 | 24.04 | 193,099 | -0.12(-0.50%) |
Oct 23, 2017 | 24.07 | 24.19 | 23.96 | 24.16 | 115,128 | +0.12(+0.50%) |
Oct 20, 2017 | 24.02 | 24.19 | 23.87 | 24.04 | 351,220 | -0.01(-0.04%) |
Oct 19, 2017 | 23.51 | 24.08 | 23.51 | 24.05 | 489,415 | +0.46(+1.95%) |
Oct 18, 2017 | 23.44 | 23.73 | 23.44 | 23.59 | 143,533 | +0.15(+0.64%) |
Oct 17, 2017 | 23.50 | 23.56 | 23.35 | 23.44 | 207,844 | +0.02(+0.09%) |
Oct 16, 2017 | 23.47 | 23.61 | 23.41 | 23.42 | 130,080 | +0.10(+0.43%) |
Oct 13, 2017 | 23.50 | 23.50 | 23.32 | 23.32 | 234,440 | -0.09(-0.38%) |
Oct 12, 2017 | 23.40 | 23.55 | 23.37 | 23.41 | 211,922 | +0.04(+0.17%) |
Oct 11, 2017 | 23.21 | 23.41 | 23.21 | 23.37 | 203,196 | +0.06(+0.26%) |
Oct 10, 2017 | 23.03 | 23.37 | 23.02 | 23.31 | 121,911 | +0.27(+1.17%) |
Oct 06, 2017 | 23.13 | 23.17 | 23.03 | 23.04 | 86,168 | -0.15(-0.65%) |
Oct 05, 2017 | 23.19 | 23.33 | 23.12 | 23.19 | 82,591 | +0.04(+0.17%) |
Oct 04, 2017 | 23.00 | 23.21 | 22.98 | 23.15 | 160,594 | +0.14(+0.61%) |
Oct 03, 2017 | 23.20 | 23.27 | 22.96 | 23.01 | 256,550 | -0.15(-0.65%) |
Oct 02, 2017 | 23.15 | 23.37 | 23.12 | 23.16 | 119,926 | +0.00(+0.00%) |
Sep 29, 2017 | 23.26 | 23.32 | 23.12 | 23.16 | 172,453 | -0.08(-0.34%) |
Sep 28, 2017 | 23.19 | 23.27 | 23.08 | 23.24 | 98,252 | +0.02(+0.09%) |
Sep 27, 2017 | 23.15 | 23.22 | 170,050 | -0.13(-0.56%) | ||
Sep 26, 2017 | 23.34 | 23.53 | 23.23 | 23.35 | 199,596 | +0.01(+0.04%) |
Sep 25, 2017 | 22.91 | 23.36 | 22.91 | 23.34 | 259,625 | +0.49(+2.14%) |
Sep 22, 2017 | 23.18 | 23.18 | 22.81 | 22.85 | 172,648 | -0.19(-0.82%) |
Sep 21, 2017 | 23.17 | 23.25 | 23.04 | 23.04 | 275,225 | -0.14(-0.60%) |
Sep 20, 2017 | 23.43 | 23.47 | 23.15 | 23.18 | 133,496 | -0.25(-1.07%) |
Sep 19, 2017 | 23.41 | 23.76 | 23.28 | 23.43 | 627,907 | +0.09(+0.39%) |
Sep 18, 2017 | 23.14 | 23.42 | 23.04 | 23.34 | 322,431 | +0.40(+1.74%) |
Sep 15, 2017 | 23.59 | 23.68 | 22.94 | 22.94 | 898,910 | -0.71(-3.00%) |
Sep 14, 2017 | 23.64 | 23.73 | 23.57 | 23.65 | 108,838 | +0.05(+0.21%) |
Sep 13, 2017 | 23.78 | 23.79 | 23.55 | 23.60 | 268,670 | -0.15(-0.63%) |
Sep 12, 2017 | 23.62 | 23.79 | 23.62 | 23.75 | 524,190 | +0.10(+0.42%) |
Sep 11, 2017 | 23.80 | 23.80 | 23.49 | 23.65 | 96,259 | -0.05(-0.21%) |
Sep 08, 2017 | 23.65 | 23.77 | 23.49 | 23.70 | 105,835 | +0.08(+0.34%) |
Sep 07, 2017 | 23.61 | 23.78 | 23.57 | 23.62 | 94,297 | +0.02(+0.08%) |
Sep 06, 2017 | 23.66 | 23.69 | 23.49 | 23.60 | 110,668 | -0.01(-0.04%) |
Sep 05, 2017 | 23.95 | 23.99 | 23.55 | 23.61 | 287,060 | -0.28(-1.17%) |