Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.27 | 22.27 | 21.69 | 22.10 | 5,349 | +0.04(+0.20%) |
Nov 29, 2017 | 22.08 | 22.36 | 21.67 | 22.06 | 2,095 | +0.27(+1.22%) |
Nov 28, 2017 | 22.20 | 22.28 | 21.51 | 21.79 | 2,220 | -0.32(-1.46%) |
Nov 27, 2017 | 21.64 | 22.43 | 21.51 | 22.11 | 4,189 | +0.60(+2.80%) |
Nov 24, 2017 | 21.64 | 21.88 | 21.45 | 21.51 | 3,276 | +0.09(+0.40%) |
Nov 22, 2017 | 21.62 | 21.64 | 21.34 | 21.42 | 4,385 | -0.09(-0.40%) |
Nov 21, 2017 | 21.40 | 21.51 | 21.40 | 21.51 | 6,229 | +0.15(+0.71%) |
Nov 20, 2017 | 21.08 | 21.38 | 20.94 | 21.36 | 12,264 | +0.09(+0.40%) |
Nov 17, 2017 | 21.06 | 21.27 | 21.06 | 21.27 | 4,115 | +0.22(+1.03%) |
Nov 16, 2017 | 20.91 | 21.21 | 20.71 | 21.06 | 7,760 | +0.26(+1.23%) |
Nov 15, 2017 | 20.65 | 20.86 | 20.65 | 20.80 | 3,771 | +0.09(+0.42%) |
Nov 14, 2017 | 20.16 | 21.17 | 20.16 | 20.71 | 8,321 | +0.28(+1.37%) |
Nov 13, 2017 | 20.03 | 20.54 | 20.03 | 20.43 | 14,958 | +0.37(+1.82%) |
Nov 10, 2017 | 20.00 | 20.28 | 20.00 | 20.07 | 7,325 | +0.00(+0.00%) |
Nov 09, 2017 | 20.00 | 20.22 | 19.96 | 20.07 | 8,027 | +0.11(+0.54%) |
Nov 08, 2017 | 20.82 | 20.82 | 18.84 | 19.96 | 21,564 | -0.65(-3.13%) |
Nov 07, 2017 | 21.10 | 21.32 | 20.61 | 20.61 | 32,038 | -0.71(-3.33%) |
Nov 06, 2017 | 21.62 | 21.62 | 20.97 | 21.32 | 13,015 | -0.24(-1.10%) |
Nov 03, 2017 | 21.66 | 21.66 | 21.51 | 21.55 | 5,826 | -0.09(-0.40%) |
Nov 02, 2017 | 21.75 | 21.75 | 21.60 | 21.64 | 4,048 | -0.39(-1.76%) |
Nov 01, 2017 | 22.46 | 22.46 | 21.66 | 22.03 | 5,170 | +0.47(+2.20%) |
Oct 31, 2017 | 21.53 | 21.69 | 21.53 | 21.55 | 2,752 | +0.04(+0.20%) |
Oct 30, 2017 | 22.18 | 22.35 | 21.51 | 21.51 | 13,410 | -0.29(-1.35%) |
Oct 27, 2017 | 21.91 | 22.04 | 21.76 | 21.80 | 7,619 | -0.19(-0.87%) |
Oct 26, 2017 | 21.95 | 22.17 | 21.76 | 22.00 | 3,335 | +0.04(+0.19%) |
Oct 25, 2017 | 21.91 | 21.95 | 21.76 | 21.95 | 5,373 | +0.00(+0.00%) |
Oct 24, 2017 | 21.85 | 21.95 | 21.78 | 21.95 | 2,286 | +0.17(+0.78%) |
Oct 23, 2017 | 22.02 | 22.04 | 21.78 | 21.78 | 6,380 | -0.23(-1.07%) |
Oct 20, 2017 | 21.89 | 22.02 | 21.76 | 22.02 | 8,342 | +0.13(+0.58%) |
Oct 19, 2017 | 21.74 | 22.12 | 21.51 | 21.89 | 13,877 | +0.00(+0.00%) |
Oct 18, 2017 | 21.59 | 22.07 | 21.55 | 21.89 | 19,165 | +0.36(+1.68%) |
Oct 17, 2017 | 21.74 | 21.74 | 21.48 | 21.53 | 18,507 | -0.09(-0.40%) |
Oct 16, 2017 | 21.78 | 21.80 | 21.59 | 21.61 | 6,819 | -0.15(-0.69%) |
Oct 13, 2017 | 21.44 | 21.80 | 21.44 | 21.76 | 22,423 | +0.23(+1.09%) |
Oct 12, 2017 | 21.42 | 21.76 | 21.29 | 21.53 | 15,395 | +0.00(+0.00%) |
Oct 11, 2017 | 21.46 | 22.04 | 21.44 | 21.53 | 7,222 | -0.28(-1.27%) |
Oct 10, 2017 | 21.76 | 21.83 | 21.55 | 21.80 | 23,574 | -0.04(-0.19%) |
Oct 09, 2017 | 21.87 | 21.98 | 21.72 | 21.85 | 8,502 | -0.19(-0.87%) |
Oct 06, 2017 | 22.02 | 22.04 | 21.99 | 22.04 | 8,361 | -0.02(-0.10%) |
Oct 05, 2017 | 22.16 | 22.16 | 22.02 | 22.06 | 9,367 | -0.04(-0.19%) |
Oct 04, 2017 | 22.17 | 22.17 | 22.08 | 22.10 | 3,219 | +0.00(+0.00%) |
Oct 03, 2017 | 22.30 | 22.30 | 22.10 | 22.10 | 6,877 | -0.26(-1.14%) |
Oct 02, 2017 | 22.27 | 22.36 | 22.25 | 22.36 | 7,662 | +0.09(+0.38%) |
Sep 29, 2017 | 22.23 | 22.40 | 22.23 | 22.27 | 11,143 | -0.02(-0.10%) |
Sep 28, 2017 | 22.40 | 22.40 | 22.23 | 22.30 | 36,932 | -0.01(-0.07%) |
Sep 27, 2017 | 22.37 | 22.50 | 22.25 | 22.31 | 10,653 | -0.06(-0.28%) |
Sep 26, 2017 | 22.29 | 22.44 | 22.29 | 22.37 | 4,638 | -0.02(-0.09%) |
Sep 25, 2017 | 22.44 | 22.59 | 22.33 | 22.39 | 9,444 | +0.00(+0.00%) |
Sep 22, 2017 | 22.44 | 22.48 | 22.33 | 22.39 | 5,374 | +0.02(+0.09%) |
Sep 21, 2017 | 22.65 | 22.88 | 22.23 | 22.37 | 29,478 | -0.34(-1.49%) |
Sep 20, 2017 | 22.75 | 22.86 | 22.54 | 22.71 | 10,982 | -0.11(-0.46%) |
Sep 19, 2017 | 22.88 | 22.88 | 22.54 | 22.82 | 9,479 | +0.17(+0.75%) |
Sep 18, 2017 | 22.71 | 23.01 | 22.63 | 22.65 | 20,151 | +0.00(+0.00%) |
Sep 15, 2017 | 23.01 | 23.07 | 22.54 | 22.65 | 10,733 | -0.34(-1.47%) |
Sep 14, 2017 | 23.16 | 23.24 | 22.46 | 22.99 | 3,740 | -0.13(-0.55%) |
Sep 13, 2017 | 23.16 | 23.26 | 23.08 | 23.11 | 7,162 | -0.13(-0.55%) |
Sep 12, 2017 | 23.05 | 23.28 | 23.05 | 23.24 | 1,603 | +0.17(+0.73%) |
Sep 11, 2017 | 23.11 | 23.28 | 23.03 | 23.07 | 10,455 | -0.04(-0.18%) |
Sep 08, 2017 | 23.18 | 23.33 | 22.93 | 23.11 | 258,209 | +0.04(+0.18%) |
Sep 07, 2017 | 22.80 | 23.71 | 22.63 | 23.07 | 39,675 | +0.21(+0.93%) |
Sep 06, 2017 | 22.86 | 22.99 | 22.56 | 22.86 | 5,134 | -0.06(-0.28%) |
Sep 05, 2017 | 23.39 | 23.39 | 22.54 | 22.92 | 7,116 | -0.49(-2.08%) |