Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.94 | 24.02 | 23.89 | 23.90 | 3,252,065 | -0.21(-0.89%) |
Nov 29, 2017 | 24.26 | 24.29 | 24.06 | 24.11 | 4,581,961 | -0.23(-0.95%) |
Nov 28, 2017 | 24.31 | 24.40 | 24.30 | 24.35 | 2,041,129 | +0.04(+0.18%) |
Nov 27, 2017 | 24.39 | 24.42 | 24.28 | 24.30 | 983,889 | -0.04(-0.15%) |
Nov 24, 2017 | 24.30 | 24.38 | 24.29 | 24.34 | 1,062,078 | +0.24(+1.00%) |
Nov 22, 2017 | 24.09 | 24.11 | 24.03 | 24.10 | 2,250,885 | -0.02(-0.07%) |
Nov 21, 2017 | 24.01 | 24.17 | 23.96 | 24.11 | 1,493,010 | +0.19(+0.78%) |
Nov 20, 2017 | 23.81 | 23.93 | 23.79 | 23.93 | 1,593,501 | +0.04(+0.19%) |
Nov 17, 2017 | 23.78 | 23.93 | 23.77 | 23.88 | 1,779,645 | +0.22(+0.94%) |
Nov 16, 2017 | 23.58 | 23.72 | 23.54 | 23.66 | 2,004,547 | +0.46(+1.96%) |
Nov 15, 2017 | 23.28 | 23.29 | 23.19 | 23.20 | 2,150,873 | -0.22(-0.95%) |
Nov 14, 2017 | 23.43 | 23.47 | 23.38 | 23.43 | 1,652,317 | -0.12(-0.49%) |
Nov 13, 2017 | 23.46 | 23.56 | 23.43 | 23.54 | 2,480,013 | -0.21(-0.87%) |
Nov 10, 2017 | 23.82 | 23.82 | 23.68 | 23.75 | 1,950,334 | -0.12(-0.49%) |
Nov 09, 2017 | 23.87 | 23.92 | 23.76 | 23.86 | 1,703,939 | -0.11(-0.45%) |
Nov 08, 2017 | 23.97 | 23.99 | 23.88 | 23.97 | 1,239,852 | +0.02(+0.07%) |
Nov 07, 2017 | 24.01 | 24.07 | 23.90 | 23.95 | 2,734,448 | -0.48(-1.98%) |
Nov 06, 2017 | 24.34 | 24.46 | 24.34 | 24.44 | 1,585,237 | +0.10(+0.40%) |
Nov 03, 2017 | 24.41 | 24.42 | 24.24 | 24.34 | 1,309,976 | -0.06(-0.26%) |
Nov 02, 2017 | 24.41 | 24.45 | 24.35 | 24.40 | 1,991,267 | +0.06(+0.26%) |
Nov 01, 2017 | 24.29 | 24.41 | 24.29 | 24.34 | 2,087,109 | +0.20(+0.81%) |
Oct 31, 2017 | 24.03 | 24.15 | 24.03 | 24.14 | 1,503,723 | +0.14(+0.60%) |
Oct 30, 2017 | 23.99 | 24.02 | 23.94 | 24.00 | 1,277,935 | -0.03(-0.11%) |
Oct 27, 2017 | 23.77 | 24.02 | 23.76 | 24.02 | 2,113,411 | +0.23(+0.98%) |
Oct 26, 2017 | 23.90 | 23.97 | 23.78 | 23.79 | 1,792,041 | +0.08(+0.34%) |
Oct 25, 2017 | 23.74 | 23.80 | 23.56 | 23.71 | 3,010,433 | -0.03(-0.11%) |
Oct 24, 2017 | 23.60 | 23.79 | 23.60 | 23.74 | 3,370,261 | +0.21(+0.87%) |
Oct 23, 2017 | 23.53 | 23.58 | 23.51 | 23.53 | 2,805,316 | +0.07(+0.30%) |
Oct 20, 2017 | 23.47 | 23.47 | 23.39 | 23.46 | 1,706,687 | +0.11(+0.46%) |
Oct 19, 2017 | 23.43 | 23.46 | 23.34 | 23.35 | 3,845,733 | -0.18(-0.76%) |
Oct 18, 2017 | 23.52 | 23.60 | 23.51 | 23.53 | 1,511,520 | +0.03(+0.11%) |
Oct 17, 2017 | 23.49 | 23.53 | 23.43 | 23.51 | 1,467,415 | -0.12(-0.49%) |
Oct 16, 2017 | 23.68 | 23.68 | 23.60 | 23.62 | 2,084,070 | +0.04(+0.15%) |
Oct 13, 2017 | 23.52 | 23.62 | 23.51 | 23.59 | 2,427,770 | +0.34(+1.46%) |
Oct 12, 2017 | 23.27 | 23.31 | 23.24 | 23.25 | 1,745,642 | +0.22(+0.97%) |
Oct 11, 2017 | 23.02 | 23.03 | 22.95 | 23.02 | 1,223,339 | -0.07(-0.31%) |
Oct 10, 2017 | 23.12 | 23.14 | 23.05 | 23.09 | 2,274,061 | +0.24(+1.06%) |
Oct 09, 2017 | 22.85 | 22.91 | 22.82 | 22.85 | 1,675,923 | -0.01(-0.04%) |
Oct 06, 2017 | 22.83 | 22.88 | 22.74 | 22.86 | 1,706,021 | +0.04(+0.16%) |
Oct 05, 2017 | 22.80 | 22.91 | 22.79 | 22.83 | 1,507,966 | +0.04(+0.16%) |
Oct 04, 2017 | 22.80 | 22.86 | 22.79 | 22.79 | 1,657,437 | +0.23(+1.03%) |
Oct 03, 2017 | 22.54 | 22.60 | 22.52 | 22.56 | 2,155,024 | +0.14(+0.64%) |
Oct 02, 2017 | 22.45 | 22.52 | 22.40 | 22.42 | 2,714,179 | -0.08(-0.36%) |
Sep 29, 2017 | 22.42 | 22.52 | 22.36 | 22.50 | 1,531,487 | +0.25(+1.13%) |
Sep 28, 2017 | 22.16 | 22.25 | 22.11 | 22.25 | 1,965,834 | +0.15(+0.69%) |
Sep 27, 2017 | 22.05 | 22.13 | 21.99 | 22.09 | 4,088,859 | -0.36(-1.59%) |
Sep 26, 2017 | 22.43 | 22.48 | 22.36 | 22.45 | 1,391,011 | +0.12(+0.52%) |
Sep 25, 2017 | 22.58 | 22.63 | 22.27 | 22.33 | 3,751,073 | -0.52(-2.26%) |
Sep 22, 2017 | 22.98 | 22.98 | 22.75 | 22.85 | 2,001,192 | -0.43(-1.84%) |
Sep 21, 2017 | 23.28 | 23.31 | 23.23 | 23.28 | 1,438,404 | -0.17(-0.72%) |
Sep 20, 2017 | 23.57 | 23.58 | 23.30 | 23.45 | 3,154,495 | -0.40(-1.68%) |
Sep 19, 2017 | 23.79 | 23.86 | 23.78 | 23.85 | 1,628,761 | +0.04(+0.19%) |
Sep 18, 2017 | 23.89 | 23.91 | 23.78 | 23.80 | 1,549,919 | +0.02(+0.08%) |
Sep 15, 2017 | 23.77 | 23.80 | 23.71 | 23.79 | 1,684,946 | +0.12(+0.53%) |
Sep 14, 2017 | 23.64 | 23.71 | 23.62 | 23.66 | 2,001,255 | +0.02(+0.08%) |
Sep 13, 2017 | 23.79 | 23.79 | 23.63 | 23.64 | 1,455,087 | -0.14(-0.60%) |
Sep 12, 2017 | 23.75 | 23.80 | 23.72 | 23.79 | 1,023,748 | +0.12(+0.49%) |
Sep 11, 2017 | 23.56 | 23.68 | 23.54 | 23.67 | 1,979,591 | +0.27(+1.14%) |
Sep 08, 2017 | 23.55 | 23.55 | 23.39 | 23.40 | 1,892,666 | -0.14(-0.61%) |
Sep 07, 2017 | 23.57 | 23.60 | 23.52 | 23.55 | 1,734,596 | +0.04(+0.15%) |
Sep 06, 2017 | 23.49 | 23.55 | 23.48 | 23.51 | 834,499 | +0.10(+0.42%) |
Sep 05, 2017 | 23.50 | 23.54 | 23.36 | 23.41 | 1,614,878 | -0.26(-1.09%) |