Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.01 | 24.37 | 23.84 | 23.94 | 1,143,945 | -0.04(-0.15%) |
Nov 29, 2017 | 23.74 | 24.09 | 23.74 | 23.97 | 802,475 | +0.22(+0.92%) |
Nov 28, 2017 | 23.73 | 23.84 | 23.59 | 23.75 | 789,324 | -0.02(-0.09%) |
Nov 27, 2017 | 24.12 | 24.20 | 23.75 | 23.78 | 636,100 | -0.34(-1.42%) |
Nov 24, 2017 | 24.34 | 24.35 | 24.11 | 24.12 | 323,883 | -0.12(-0.48%) |
Nov 22, 2017 | 24.30 | 24.51 | 24.23 | 24.23 | 1,560,949 | -0.15(-0.60%) |
Nov 21, 2017 | 24.06 | 24.38 | 23.97 | 24.38 | 1,097,807 | +0.34(+1.42%) |
Nov 20, 2017 | 24.27 | 24.32 | 23.84 | 24.04 | 1,017,430 | -0.16(-0.66%) |
Nov 17, 2017 | 24.05 | 24.28 | 24.03 | 24.20 | 824,797 | +0.17(+0.73%) |
Nov 16, 2017 | 23.87 | 24.08 | 23.68 | 24.02 | 778,577 | +0.07(+0.30%) |
Nov 15, 2017 | 23.67 | 24.13 | 23.51 | 23.95 | 1,220,048 | +0.25(+1.07%) |
Nov 14, 2017 | 23.70 | 23.91 | 23.47 | 23.70 | 874,931 | -0.05(-0.21%) |
Nov 13, 2017 | 23.85 | 24.03 | 23.57 | 23.75 | 1,009,948 | -0.01(-0.06%) |
Nov 10, 2017 | 23.44 | 23.88 | 23.44 | 23.76 | 847,859 | +0.13(+0.55%) |
Nov 09, 2017 | 23.38 | 23.99 | 23.38 | 23.63 | 1,117,774 | +0.20(+0.84%) |
Nov 08, 2017 | 23.34 | 23.65 | 23.31 | 23.43 | 1,112,260 | +0.15(+0.66%) |
Nov 07, 2017 | 22.93 | 23.49 | 22.85 | 23.28 | 1,417,107 | +0.39(+1.71%) |
Nov 06, 2017 | 22.69 | 23.02 | 22.66 | 22.89 | 863,482 | +0.23(+0.99%) |
Nov 03, 2017 | 22.94 | 23.10 | 22.62 | 22.66 | 947,600 | -0.54(-2.35%) |
Nov 02, 2017 | 22.60 | 23.22 | 22.60 | 23.21 | 1,111,917 | +0.73(+3.26%) |
Nov 01, 2017 | 22.21 | 22.51 | 22.08 | 22.48 | 1,182,055 | +0.36(+1.61%) |
Oct 31, 2017 | 22.40 | 22.40 | 21.87 | 22.12 | 1,107,062 | -0.25(-1.10%) |
Oct 30, 2017 | 22.58 | 22.77 | 22.33 | 22.37 | 1,023,312 | -0.12(-0.52%) |
Oct 27, 2017 | 22.52 | 22.70 | 22.17 | 22.48 | 906,439 | -0.09(-0.42%) |
Oct 26, 2017 | 22.97 | 23.10 | 22.43 | 22.58 | 1,177,421 | -0.41(-1.80%) |
Oct 25, 2017 | 23.97 | 24.34 | 22.43 | 22.99 | 1,805,302 | +0.12(+0.51%) |
Oct 24, 2017 | 22.96 | 23.01 | 22.67 | 22.88 | 1,354,789 | -0.13(-0.57%) |
Oct 23, 2017 | 23.00 | 23.21 | 22.91 | 23.01 | 943,495 | +0.07(+0.28%) |
Oct 20, 2017 | 23.31 | 23.38 | 22.88 | 22.94 | 1,088,407 | -0.40(-1.71%) |
Oct 19, 2017 | 23.72 | 23.22 | 23.34 | 510,367 | -0.15(-0.65%) | |
Oct 18, 2017 | 23.58 | 23.77 | 23.38 | 23.49 | 1,079,071 | -0.13(-0.55%) |
Oct 17, 2017 | 23.38 | 23.79 | 23.30 | 23.62 | 765,120 | +0.25(+1.09%) |
Oct 16, 2017 | 23.59 | 23.71 | 23.35 | 23.37 | 798,336 | -0.23(-0.95%) |
Oct 13, 2017 | 23.57 | 23.90 | 23.38 | 23.59 | 701,745 | +0.16(+0.68%) |
Oct 12, 2017 | 23.53 | 23.62 | 23.33 | 23.43 | 713,993 | -0.14(-0.59%) |
Oct 11, 2017 | 23.45 | 23.62 | 23.35 | 23.57 | 553,164 | +0.18(+0.78%) |
Oct 10, 2017 | 23.25 | 23.47 | 23.16 | 23.39 | 604,634 | +0.27(+1.16%) |
Oct 09, 2017 | 23.14 | 23.22 | 23.04 | 23.12 | 518,550 | +0.04(+0.19%) |
Oct 06, 2017 | 23.09 | 23.19 | 22.91 | 23.08 | 694,558 | -0.19(-0.81%) |
Oct 05, 2017 | 23.22 | 23.62 | 23.22 | 23.27 | 780,356 | +0.09(+0.38%) |
Oct 04, 2017 | 23.09 | 23.25 | 22.94 | 23.18 | 605,384 | +0.11(+0.47%) |
Oct 03, 2017 | 23.06 | 23.14 | 22.81 | 23.07 | 1,049,668 | +0.03(+0.13%) |
Oct 02, 2017 | 23.06 | 23.19 | 22.88 | 23.04 | 862,948 | -0.01(-0.06%) |
Sep 29, 2017 | 23.20 | 23.31 | 22.97 | 23.06 | 894,013 | -0.20(-0.84%) |
Sep 28, 2017 | 23.04 | 23.27 | 22.90 | 23.25 | 539,857 | +0.23(+1.01%) |
Sep 27, 2017 | 23.51 | 23.61 | 22.89 | 23.02 | 864,635 | -0.60(-2.52%) |
Sep 26, 2017 | 23.43 | 23.70 | 23.43 | 23.62 | 532,883 | +0.20(+0.87%) |
Sep 25, 2017 | 23.14 | 23.55 | 23.12 | 23.41 | 624,598 | +0.34(+1.48%) |
Sep 22, 2017 | 23.02 | 23.17 | 22.94 | 23.07 | 487,027 | +0.07(+0.32%) |
Sep 21, 2017 | 23.11 | 23.36 | 23.00 | 23.00 | 969,269 | -0.12(-0.53%) |
Sep 20, 2017 | 23.35 | 23.47 | 23.00 | 23.12 | 704,685 | -0.23(-0.96%) |
Sep 19, 2017 | 23.74 | 23.80 | 23.34 | 23.35 | 962,557 | -0.39(-1.65%) |
Sep 18, 2017 | 24.30 | 24.31 | 23.74 | 23.74 | 1,553,865 | -0.57(-2.33%) |
Sep 15, 2017 | 24.19 | 24.34 | 23.89 | 24.31 | 2,161,002 | +0.20(+0.81%) |
Sep 14, 2017 | 23.57 | 24.12 | 23.56 | 24.11 | 1,443,117 | +0.52(+2.22%) |
Sep 13, 2017 | 23.65 | 23.79 | 23.38 | 23.59 | 1,249,957 | -0.02(-0.09%) |
Sep 12, 2017 | 23.90 | 24.04 | 23.51 | 23.61 | 1,909,415 | -0.27(-1.13%) |
Sep 11, 2017 | 23.63 | 23.96 | 23.62 | 23.88 | 1,075,276 | +0.31(+1.29%) |
Sep 08, 2017 | 23.67 | 23.76 | 23.47 | 23.57 | 1,084,095 | -0.15(-0.64%) |
Sep 07, 2017 | 23.66 | 23.84 | 23.29 | 23.73 | 1,600,800 | +0.18(+0.76%) |
Sep 06, 2017 | 23.21 | 23.68 | 23.17 | 23.55 | 1,378,213 | +0.40(+1.74%) |
Sep 05, 2017 | 23.18 | 23.41 | 23.01 | 23.15 | 1,231,265 | +0.04(+0.16%) |