Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.08 | 22.17 | 21.86 | 21.97 | 369,786 | +0.16(+0.73%) |
Nov 29, 2017 | 21.80 | 21.88 | 21.70 | 21.81 | 207,828 | -0.09(-0.40%) |
Nov 28, 2017 | 21.81 | 21.91 | 21.78 | 21.90 | 248,570 | +0.21(+0.98%) |
Nov 27, 2017 | 21.97 | 21.97 | 21.67 | 21.68 | 261,128 | -0.28(-1.27%) |
Nov 24, 2017 | 22.06 | 22.08 | 21.96 | 21.96 | 88,076 | -0.03(-0.12%) |
Nov 22, 2017 | 21.89 | 22.02 | 21.89 | 21.99 | 215,675 | +0.27(+1.26%) |
Nov 21, 2017 | 21.74 | 21.87 | 21.71 | 21.72 | 354,648 | +0.17(+0.80%) |
Nov 20, 2017 | 21.58 | 21.62 | 21.50 | 21.54 | 175,085 | -0.15(-0.68%) |
Nov 17, 2017 | 21.60 | 21.72 | 21.56 | 21.69 | 240,949 | +0.09(+0.43%) |
Nov 16, 2017 | 21.64 | 21.65 | 21.53 | 21.60 | 184,022 | -0.22(-1.01%) |
Nov 15, 2017 | 21.76 | 21.92 | 21.76 | 21.82 | 129,824 | -0.34(-1.53%) |
Nov 14, 2017 | 22.15 | 22.25 | 22.06 | 22.16 | 228,702 | -0.11(-0.48%) |
Nov 13, 2017 | 22.20 | 22.32 | 22.16 | 22.26 | 1,602,613 | -0.19(-0.83%) |
Nov 10, 2017 | 22.50 | 22.50 | 22.35 | 22.45 | 184,715 | -0.13(-0.56%) |
Nov 09, 2017 | 22.44 | 22.60 | 22.42 | 22.58 | 220,348 | -0.09(-0.38%) |
Nov 08, 2017 | 22.71 | 22.71 | 22.56 | 22.66 | 296,280 | -0.05(-0.23%) |
Nov 07, 2017 | 22.72 | 22.79 | 22.66 | 22.72 | 303,129 | +0.16(+0.71%) |
Nov 06, 2017 | 22.30 | 22.57 | 22.28 | 22.56 | 1,451,877 | +0.29(+1.32%) |
Nov 03, 2017 | 22.29 | 22.29 | 22.08 | 22.26 | 325,357 | +0.03(+0.12%) |
Nov 02, 2017 | 22.03 | 22.24 | 22.02 | 22.24 | 318,327 | +0.25(+1.15%) |
Nov 01, 2017 | 22.00 | 22.13 | 21.92 | 21.98 | 286,578 | +0.23(+1.04%) |
Oct 31, 2017 | 21.71 | 21.84 | 21.62 | 21.76 | 417,804 | +0.29(+1.37%) |
Oct 30, 2017 | 21.43 | 21.54 | 21.34 | 21.46 | 363,490 | +0.23(+1.07%) |
Oct 27, 2017 | 21.18 | 21.28 | 21.04 | 21.24 | 433,233 | -0.50(-2.30%) |
Oct 26, 2017 | 21.77 | 21.81 | 21.63 | 21.74 | 195,807 | -0.03(-0.15%) |
Oct 25, 2017 | 21.82 | 21.87 | 21.70 | 21.77 | 241,983 | -0.09(-0.43%) |
Oct 24, 2017 | 21.84 | 21.98 | 21.80 | 21.86 | 184,503 | +0.24(+1.11%) |
Oct 23, 2017 | 21.80 | 21.83 | 21.62 | 21.62 | 129,167 | -0.18(-0.83%) |
Oct 20, 2017 | 21.76 | 21.80 | 21.71 | 21.80 | 171,691 | +0.08(+0.37%) |
Oct 19, 2017 | 21.72 | 21.85 | 21.69 | 21.72 | 337,343 | -0.09(-0.40%) |
Oct 18, 2017 | 21.79 | 21.83 | 21.74 | 21.81 | 162,364 | -0.04(-0.18%) |
Oct 17, 2017 | 21.93 | 21.93 | 21.74 | 21.85 | 134,269 | -0.19(-0.85%) |
Oct 16, 2017 | 22.06 | 22.11 | 22.02 | 22.04 | 226,811 | +0.11(+0.49%) |
Oct 13, 2017 | 22.07 | 22.11 | 21.92 | 21.93 | 357,166 | -0.03(-0.15%) |
Oct 12, 2017 | 21.94 | 22.00 | 21.81 | 21.96 | 292,366 | -0.09(-0.42%) |
Oct 11, 2017 | 21.94 | 22.10 | 21.94 | 22.06 | 175,373 | +0.22(+1.01%) |
Oct 10, 2017 | 21.84 | 21.90 | 21.73 | 21.84 | 141,160 | +0.24(+1.11%) |
Oct 09, 2017 | 21.65 | 21.71 | 21.56 | 21.60 | 169,163 | -0.12(-0.55%) |
Oct 06, 2017 | 21.69 | 21.72 | 21.57 | 21.72 | 200,584 | -0.27(-1.24%) |
Oct 05, 2017 | 21.84 | 22.02 | 21.84 | 21.99 | 257,735 | +0.15(+0.70%) |
Oct 04, 2017 | 21.82 | 21.88 | 21.76 | 21.84 | 966,891 | -0.25(-1.12%) |
Oct 03, 2017 | 21.99 | 22.10 | 21.96 | 22.08 | 186,622 | +0.17(+0.76%) |
Oct 02, 2017 | 21.83 | 21.96 | 21.82 | 21.92 | 261,065 | -0.12(-0.54%) |
Sep 29, 2017 | 22.06 | 22.08 | 21.96 | 22.04 | 192,162 | +0.15(+0.67%) |
Sep 28, 2017 | 21.94 | 22.00 | 21.88 | 21.89 | 280,789 | -0.07(-0.30%) |
Sep 27, 2017 | 21.97 | 21.78 | 21.96 | 302,850 | -0.07(-0.33%) | |
Sep 26, 2017 | 22.00 | 22.04 | 21.90 | 22.03 | 507,527 | -0.01(-0.06%) |
Sep 25, 2017 | 22.00 | 22.11 | 21.97 | 22.04 | 319,738 | +0.07(+0.30%) |
Sep 22, 2017 | 21.96 | 22.04 | 21.93 | 21.98 | 244,131 | +0.03(+0.15%) |
Sep 21, 2017 | 21.82 | 22.32 | 21.76 | 21.94 | 360,848 | +0.15(+0.70%) |
Sep 20, 2017 | 21.70 | 21.92 | 21.67 | 21.79 | 393,083 | +0.11(+0.49%) |
Sep 19, 2017 | 21.59 | 21.69 | 21.54 | 21.68 | 344,511 | +0.17(+0.77%) |
Sep 18, 2017 | 21.54 | 21.62 | 21.38 | 21.52 | 1,399,282 | +0.18(+0.84%) |
Sep 15, 2017 | 21.19 | 21.38 | 21.16 | 21.34 | 1,236,844 | +0.32(+1.54%) |
Sep 14, 2017 | 21.00 | 21.19 | 20.97 | 21.01 | 418,315 | +0.05(+0.22%) |
Sep 13, 2017 | 20.99 | 21.05 | 20.89 | 20.97 | 232,775 | -0.05(-0.22%) |
Sep 12, 2017 | 20.92 | 21.07 | 20.90 | 21.01 | 983,769 | +0.01(+0.03%) |
Sep 11, 2017 | 20.90 | 21.03 | 20.88 | 21.01 | 409,401 | +0.14(+0.65%) |
Sep 08, 2017 | 21.00 | 21.01 | 20.84 | 20.87 | 362,656 | -0.30(-1.44%) |
Sep 07, 2017 | 21.06 | 21.22 | 21.06 | 21.18 | 234,112 | +0.29(+1.39%) |
Sep 06, 2017 | 20.79 | 20.96 | 20.78 | 20.88 | 276,113 | +0.23(+1.13%) |
Sep 05, 2017 | 20.65 | 20.83 | 20.56 | 20.65 | 250,954 | +0.12(+0.57%) |