Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.80 | 23.80 | 23.51 | 23.51 | 3,227 | -0.33(-1.38%) |
Nov 29, 2017 | 24.12 | 24.12 | 23.84 | 23.84 | 8,498 | -0.14(-0.60%) |
Nov 28, 2017 | 23.89 | 24.10 | 23.66 | 23.99 | 18,453 | +0.17(+0.71%) |
Nov 27, 2017 | 23.79 | 23.84 | 23.79 | 23.82 | 12,877 | -0.00(-0.01%) |
Nov 24, 2017 | 23.94 | 23.94 | 23.75 | 23.82 | 5,697 | +0.15(+0.62%) |
Nov 22, 2017 | 23.75 | 23.75 | 23.41 | 23.67 | 6,252 | +0.01(+0.03%) |
Nov 21, 2017 | 23.63 | 23.80 | 23.59 | 23.67 | 6,589 | +0.38(+1.63%) |
Nov 20, 2017 | 23.59 | 23.59 | 23.23 | 23.29 | 10,689 | -0.13(-0.54%) |
Nov 17, 2017 | 23.51 | 23.51 | 23.31 | 23.41 | 6,329 | +0.26(+1.13%) |
Nov 16, 2017 | 22.93 | 23.23 | 22.92 | 23.15 | 16,438 | +0.36(+1.56%) |
Nov 15, 2017 | 22.85 | 22.89 | 22.50 | 22.80 | 4,098 | -0.14(-0.59%) |
Nov 14, 2017 | 23.33 | 23.33 | 22.88 | 22.93 | 5,057 | -0.27(-1.17%) |
Nov 13, 2017 | 23.36 | 23.36 | 22.98 | 23.20 | 5,978 | -0.20(-0.85%) |
Nov 10, 2017 | 23.37 | 23.48 | 23.37 | 23.40 | 3,279 | -0.21(-0.90%) |
Nov 09, 2017 | 23.77 | 23.77 | 23.61 | 23.62 | 2,168 | -0.14(-0.60%) |
Nov 08, 2017 | 23.67 | 23.76 | 23.59 | 23.76 | 3,893 | +0.08(+0.34%) |
Nov 07, 2017 | 23.68 | 23.68 | 23.68 | 23.68 | 612 | -0.10(-0.40%) |
Nov 02, 2017 | 23.77 | 23.77 | 23.77 | 81 | +0.14(+0.61%) | |
Nov 01, 2017 | 23.63 | 23.63 | 23.63 | 23.63 | 358 | +0.23(+0.99%) |
Oct 30, 2017 | 23.40 | 23.40 | 23.40 | 91 | -0.56(-2.33%) | |
Oct 26, 2017 | 23.95 | 23.95 | 23.95 | 109 | +0.18(+0.76%) | |
Oct 25, 2017 | 23.93 | 23.93 | 23.69 | 23.77 | 3,669 | +0.05(+0.20%) |
Oct 24, 2017 | 23.94 | 23.94 | 23.73 | 23.73 | 3,758 | -0.15(-0.63%) |
Oct 23, 2017 | 24.25 | 24.32 | 23.88 | 23.88 | 6,860 | -0.59(-2.41%) |
Oct 20, 2017 | 24.47 | 24.47 | 24.47 | 24.47 | 372 | +0.06(+0.25%) |
Oct 19, 2017 | 24.52 | 24.60 | 24.41 | 24.41 | 1,477 | -0.19(-0.77%) |
Oct 18, 2017 | 24.60 | 24.60 | 24.60 | 24.60 | 1,055 | +0.27(+1.11%) |
Oct 17, 2017 | 24.51 | 24.51 | 24.32 | 24.32 | 7,495 | -0.16(-0.64%) |
Oct 13, 2017 | 24.48 | 24.48 | 24.48 | 21 | +0.12(+0.48%) | |
Oct 11, 2017 | 24.36 | 24.36 | 24.36 | 33 | -0.04(-0.16%) | |
Oct 10, 2017 | 24.72 | 24.80 | 24.40 | 24.40 | 1,935 | -0.17(-0.67%) |
Oct 09, 2017 | 25.00 | 25.00 | 24.48 | 24.57 | 9,566 | -0.76(-3.00%) |
Oct 05, 2017 | 25.33 | 68 | -0.00(-0.02%) | |||
Oct 04, 2017 | 25.33 | 25.33 | 25.33 | 25.33 | 129 | +0.13(+0.53%) |
Oct 03, 2017 | 24.99 | 25.20 | 24.99 | 25.20 | 954 | +0.27(+1.07%) |
Sep 29, 2017 | 24.93 | 113 | +0.24(+0.99%) | |||
Sep 27, 2017 | 24.69 | 115 | -0.49(-1.94%) | |||
Sep 26, 2017 | 25.17 | 25.17 | 25.17 | 25.17 | 1,171 | +0.00(+0.00%) |
Sep 25, 2017 | 25.17 | 25.17 | 24.98 | 25.17 | 1,562 | -0.33(-1.30%) |
Sep 22, 2017 | 25.17 | 25.57 | 25.17 | 25.50 | 804 | +0.05(+0.19%) |
Sep 21, 2017 | 25.43 | 25.54 | 25.43 | 25.46 | 859 | -0.17(-0.65%) |
Sep 20, 2017 | 25.37 | 25.72 | 25.37 | 25.62 | 1,295 | +0.26(+1.02%) |
Sep 19, 2017 | 25.36 | 25.36 | 25.36 | 25.36 | 278 | -0.31(-1.23%) |
Sep 18, 2017 | 25.64 | 25.71 | 25.64 | 25.68 | 1,863 | +0.08(+0.30%) |
Sep 15, 2017 | 25.31 | 25.60 | 25.24 | 25.60 | 3,737 | +0.35(+1.37%) |
Sep 14, 2017 | 25.08 | 25.25 | 25.08 | 25.25 | 3,955 | +0.08(+0.31%) |
Sep 13, 2017 | 25.23 | 25.25 | 25.11 | 25.17 | 4,025 | -0.18(-0.71%) |
Sep 12, 2017 | 25.49 | 25.49 | 25.35 | 25.36 | 3,672 | +0.06(+0.24%) |
Sep 11, 2017 | 25.61 | 25.61 | 25.30 | 25.30 | 68,305 | +0.05(+0.21%) |
Sep 08, 2017 | 25.32 | 25.33 | 25.24 | 25.24 | 2,176 | +0.02(+0.09%) |
Sep 07, 2017 | 25.51 | 25.51 | 25.22 | 25.22 | 2,290 | +0.14(+0.57%) |
Sep 06, 2017 | 25.20 | 25.20 | 25.02 | 25.08 | 733 | +0.12(+0.50%) |
Sep 05, 2017 | 25.10 | 25.10 | 24.86 | 24.95 | 1,405 | +0.24(+0.95%) |