Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.40 | 24.00 | 23.35 | 23.88 | 3,801 | -0.02(-0.07%) |
Nov 29, 2017 | 23.90 | 23.90 | 23.90 | 23.90 | 152 | +0.05(+0.21%) |
Nov 28, 2017 | 23.85 | 23.85 | 23.85 | 23.85 | 1,837 | +0.36(+1.54%) |
Nov 27, 2017 | 23.55 | 23.55 | 23.49 | 23.49 | 889 | -0.28(-1.19%) |
Nov 24, 2017 | 23.70 | 23.77 | 23.70 | 23.77 | 252 | -0.08(-0.33%) |
Nov 20, 2017 | 23.85 | 23.85 | 23.85 | 1 | -0.27(-1.14%) | |
Nov 17, 2017 | 24.12 | 24.12 | 24.12 | 24.12 | 175 | +0.08(+0.33%) |
Nov 14, 2017 | 24.05 | 24.05 | 24.05 | 51 | -0.00(-0.02%) | |
Nov 09, 2017 | 24.05 | 24.05 | 24.05 | 42 | +0.05(+0.21%) | |
Nov 08, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 208 | +0.00(+0.00%) |
Nov 07, 2017 | 24.00 | 24.00 | 23.93 | 24.00 | 1,490 | -0.06(-0.27%) |
Nov 02, 2017 | 24.06 | 24.06 | 24.06 | 0 | -0.44(-1.78%) | |
Nov 01, 2017 | 24.15 | 24.50 | 24.15 | 24.50 | 851 | +0.25(+1.03%) |
Oct 31, 2017 | 24.35 | 24.35 | 24.25 | 24.25 | 1,304 | -0.08(-0.32%) |
Oct 26, 2017 | 24.33 | 24.33 | 24.33 | 0 | +0.13(+0.53%) | |
Oct 25, 2017 | 24.20 | 24.20 | 24.20 | 24.20 | 424 | -0.01(-0.06%) |
Oct 24, 2017 | 24.21 | 24.21 | 24.21 | 24.21 | 148 | +0.05(+0.22%) |
Oct 23, 2017 | 24.20 | 24.20 | 24.15 | 24.16 | 2,300 | +0.01(+0.05%) |
Oct 20, 2017 | 24.15 | 24.50 | 24.15 | 24.15 | 8,159 | -0.35(-1.43%) |
Oct 19, 2017 | 24.25 | 24.50 | 24.25 | 24.50 | 2,113 | +0.18(+0.72%) |
Oct 18, 2017 | 24.35 | 24.45 | 24.32 | 24.32 | 1,658 | +0.17(+0.72%) |
Oct 17, 2017 | 24.05 | 24.95 | 24.00 | 24.15 | 6,496 | +0.14(+0.60%) |
Oct 16, 2017 | 24.10 | 24.60 | 24.00 | 24.00 | 97,406 | +0.00(+0.02%) |
Oct 13, 2017 | 24.00 | 24.10 | 24.00 | 24.00 | 518 | +0.00(+0.00%) |
Oct 12, 2017 | 24.11 | 24.11 | 24.00 | 24.00 | 4,862 | -0.80(-3.23%) |
Oct 11, 2017 | 24.06 | 24.80 | 24.00 | 24.80 | 11,817 | +0.80(+3.33%) |
Oct 10, 2017 | 24.11 | 24.11 | 24.00 | 24.00 | 2,609 | -0.05(-0.21%) |
Oct 09, 2017 | 24.11 | 24.11 | 24.05 | 24.05 | 697 | -0.45(-1.83%) |
Oct 05, 2017 | 24.50 | 24.50 | 24.50 | 36 | +0.00(+0.00%) | |
Oct 04, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 1,287 | +0.00(+0.00%) |
Oct 03, 2017 | 24.95 | 24.95 | 24.50 | 24.50 | 292 | +0.45(+1.87%) |
Sep 29, 2017 | 24.05 | 24.05 | 24.05 | 132 | -2.05(-7.85%) | |
Sep 28, 2017 | 26.10 | 26.10 | 26.10 | 26.10 | 262 | +1.15(+4.61%) |
Sep 25, 2017 | 24.95 | 24.95 | 24.95 | 74 | -0.80(-3.11%) | |
Sep 22, 2017 | 25.75 | 25.75 | 25.75 | 25.75 | 150 | +0.65(+2.59%) |
Sep 21, 2017 | 25.30 | 25.30 | 25.10 | 25.10 | 805 | -0.05(-0.20%) |
Sep 20, 2017 | 25.00 | 25.95 | 25.00 | 25.15 | 1,722 | -1.25(-4.73%) |
Sep 19, 2017 | 25.30 | 26.40 | 25.30 | 26.40 | 1,366 | +0.60(+2.33%) |
Sep 18, 2017 | 27.60 | 27.60 | 23.65 | 25.80 | 7,373 | -1.85(-6.69%) |
Sep 15, 2017 | 26.75 | 27.65 | 25.68 | 27.65 | 2,834 | +0.95(+3.56%) |
Sep 14, 2017 | 24.65 | 28.35 | 24.65 | 26.70 | 7,081 | +1.95(+7.88%) |
Sep 13, 2017 | 23.50 | 24.75 | 23.40 | 24.75 | 2,063 | +1.05(+4.43%) |
Sep 12, 2017 | 23.40 | 24.75 | 23.38 | 23.70 | 1,576 | +0.15(+0.64%) |
Sep 11, 2017 | 24.10 | 24.10 | 23.40 | 23.55 | 467 | -0.55(-2.28%) |
Sep 08, 2017 | 23.20 | 26.00 | 22.50 | 24.10 | 4,993 | +0.85(+3.66%) |
Sep 07, 2017 | 23.25 | 23.25 | 22.00 | 23.25 | 3,458 | +0.15(+0.65%) |
Sep 06, 2017 | 24.10 | 24.10 | 23.10 | 23.10 | 2,439 | -1.05(-4.35%) |
Sep 05, 2017 | 24.05 | 24.15 | 24.15 | 1,946 | +0.10(+0.42%) |