Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.27 | 22.27 | 22.25 | 22.27 | 4,886 | -0.04(-0.18%) |
Nov 29, 2017 | 22.32 | 22.32 | 22.29 | 22.31 | 11,273 | -0.01(-0.04%) |
Nov 28, 2017 | 22.34 | 22.34 | 22.32 | 22.32 | 40,835 | +0.00(+0.00%) |
Nov 27, 2017 | 22.30 | 22.30 | 22.30 | 22.32 | 12,987 | -0.02(-0.09%) |
Nov 24, 2017 | 22.36 | 22.36 | 22.33 | 22.34 | 4,662 | +0.04(+0.18%) |
Nov 23, 2017 | 22.40 | 22.40 | 22.30 | 22.30 | 5,060 | -0.01(-0.04%) |
Nov 22, 2017 | 22.35 | 22.35 | 22.27 | 22.31 | 14,719 | -0.04(-0.18%) |
Nov 21, 2017 | 22.35 | 22.36 | 22.35 | 22.35 | 6,336 | +0.07(+0.31%) |
Nov 20, 2017 | 22.27 | 22.29 | 22.27 | 22.28 | 3,896 | +0.01(+0.04%) |
Nov 17, 2017 | 23.23 | 23.23 | 22.26 | 22.27 | 10,675 | +0.04(+0.18%) |
Nov 16, 2017 | 22.23 | 22.24 | 22.23 | 22.23 | 13,308 | +0.03(+0.14%) |
Nov 15, 2017 | 22.25 | 22.25 | 22.18 | 22.20 | 8,173 | -0.07(-0.31%) |
Nov 14, 2017 | 22.25 | 22.27 | 22.22 | 22.27 | 10,257 | +0.02(+0.09%) |
Nov 13, 2017 | 22.32 | 22.32 | 22.23 | 22.25 | 3,472 | +0.03(+0.14%) |
Nov 10, 2017 | 22.22 | 22.22 | 22.20 | 22.22 | 10,634 | +0.02(+0.09%) |
Nov 09, 2017 | 22.26 | 22.26 | 22.20 | 22.20 | 4,193 | -0.01(-0.05%) |
Nov 08, 2017 | 22.23 | 22.23 | 22.20 | 22.21 | 8,096 | +0.02(+0.09%) |
Nov 07, 2017 | 22.19 | 22.19 | 22.15 | 22.19 | 6,708 | +0.02(+0.09%) |
Nov 06, 2017 | 22.16 | 22.17 | 22.15 | 22.17 | 11,179 | -0.01(-0.05%) |
Nov 03, 2017 | 22.18 | 22.18 | 22.17 | 22.18 | 9,038 | +0.02(+0.09%) |
Nov 02, 2017 | 22.00 | 22.16 | 22.00 | 22.16 | 10,930 | +0.02(+0.09%) |
Nov 01, 2017 | 22.14 | 22.16 | 22.14 | 22.14 | 15,588 | -0.01(-0.05%) |
Oct 31, 2017 | 22.14 | 22.17 | 22.14 | 22.15 | 39,015 | +0.07(+0.32%) |
Oct 30, 2017 | 22.14 | 22.14 | 22.08 | 22.08 | 8,582 | +0.00(+0.00%) |
Oct 27, 2017 | 22.11 | 22.12 | 22.08 | 22.08 | 6,466 | -0.03(-0.14%) |
Oct 26, 2017 | 22.20 | 22.20 | 22.11 | 22.11 | 19,125 | +0.01(+0.05%) |
Oct 25, 2017 | 22.25 | 22.25 | 22.10 | 22.10 | 19,901 | -0.12(-0.54%) |
Oct 24, 2017 | 22.17 | 22.27 | 22.17 | 22.22 | 4,184 | -0.03(-0.13%) |
Oct 23, 2017 | 22.32 | 22.32 | 22.20 | 22.25 | 20,766 | +0.00(+0.00%) |
Oct 20, 2017 | 22.21 | 22.25 | 22.20 | 22.25 | 18,619 | +0.05(+0.23%) |
Oct 19, 2017 | 22.22 | 22.22 | 22.16 | 22.20 | 10,449 | +0.01(+0.05%) |
Oct 18, 2017 | 22.27 | 22.27 | 22.19 | 22.19 | 7,577 | -0.01(-0.05%) |
Oct 17, 2017 | 22.29 | 22.29 | 22.16 | 22.20 | 12,841 | +0.03(+0.14%) |
Oct 16, 2017 | 22.29 | 22.29 | 22.14 | 22.17 | 17,004 | +0.05(+0.23%) |
Oct 13, 2017 | 22.19 | 22.19 | 22.12 | 22.12 | 15,342 | -0.03(-0.14%) |
Oct 12, 2017 | 22.14 | 22.16 | 22.11 | 22.15 | 16,180 | +0.05(+0.23%) |
Oct 11, 2017 | 22.15 | 22.15 | 22.07 | 22.10 | 14,436 | +0.03(+0.14%) |
Oct 10, 2017 | 22.06 | 22.09 | 22.00 | 22.07 | 9,843 | +0.01(+0.05%) |
Oct 06, 2017 | 22.05 | 22.07 | 22.05 | 22.06 | 10,563 | +0.04(+0.18%) |
Oct 05, 2017 | 22.13 | 22.56 | 21.99 | 22.02 | 6,648 | +0.09(+0.41%) |
Oct 04, 2017 | 21.91 | 21.93 | 21.91 | 21.93 | 2,449 | +0.05(+0.23%) |
Oct 03, 2017 | 21.87 | 21.91 | 21.87 | 21.88 | 8,116 | +0.05(+0.23%) |
Oct 02, 2017 | 21.82 | 21.83 | 21.82 | 21.83 | 4,489 | +0.04(+0.18%) |
Sep 29, 2017 | 21.78 | 21.79 | 21.75 | 21.79 | 3,696 | +0.09(+0.41%) |
Sep 28, 2017 | 21.68 | 21.70 | 21.67 | 21.70 | 32,019 | +0.04(+0.18%) |
Sep 27, 2017 | 21.72 | 21.72 | 21.63 | 21.66 | 9,813 | +0.05(+0.23%) |
Sep 26, 2017 | 21.50 | 21.62 | 21.50 | 21.61 | 12,330 | +0.00(+0.00%) |
Sep 25, 2017 | 21.62 | 21.62 | 21.60 | 21.61 | 8,285 | -0.08(-0.37%) |
Sep 22, 2017 | 21.73 | 21.73 | 21.69 | 21.69 | 5,331 | +0.04(+0.18%) |
Sep 21, 2017 | 21.70 | 21.70 | 21.63 | 21.65 | 11,198 | +0.01(+0.05%) |
Sep 20, 2017 | 21.64 | 21.64 | 21.61 | 21.64 | 15,013 | +0.00(+0.00%) |
Sep 19, 2017 | 21.66 | 21.66 | 21.63 | 21.64 | 6,180 | +0.01(+0.05%) |
Sep 18, 2017 | 21.60 | 21.63 | 21.60 | 21.63 | 6,601 | +0.01(+0.05%) |
Sep 15, 2017 | 21.60 | 21.63 | 21.60 | 21.62 | 6,165 | +0.01(+0.05%) |
Sep 14, 2017 | 21.60 | 21.61 | 21.58 | 21.61 | 6,090 | +0.03(+0.14%) |
Sep 13, 2017 | 21.52 | 21.58 | 21.52 | 21.58 | 3,483 | +0.02(+0.09%) |
Sep 12, 2017 | 21.55 | 21.56 | 21.52 | 21.56 | 1,884 | +0.02(+0.09%) |
Sep 11, 2017 | 21.55 | 21.55 | 21.54 | 21.54 | 4,591 | -0.01(-0.05%) |
Sep 08, 2017 | 21.46 | 21.55 | 21.46 | 21.55 | 5,785 | -0.01(-0.05%) |
Sep 07, 2017 | 21.60 | 21.60 | 21.56 | 21.56 | 5,121 | -0.01(-0.05%) |
Sep 06, 2017 | 21.51 | 21.66 | 21.51 | 21.57 | 4,495 | +0.06(+0.28%) |
Sep 05, 2017 | 21.46 | 21.51 | 21.46 | 21.51 | 4,463 | -0.04(-0.19%) |