Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.09 | 23.12 | 23.09 | 23.11 | 6,038 | +0.07(+0.28%) |
Nov 29, 2017 | 23.02 | 23.06 | 23.00 | 23.05 | 5,553 | +0.06(+0.25%) |
Nov 28, 2017 | 22.98 | 23.02 | 22.97 | 22.99 | 8,201 | +0.00(+0.02%) |
Nov 27, 2017 | 22.98 | 23.05 | 22.98 | 22.98 | 7,655 | +0.00(+0.00%) |
Nov 24, 2017 | 23.00 | 23.00 | 22.97 | 22.98 | 5,190 | -0.03(-0.11%) |
Nov 22, 2017 | 22.98 | 23.02 | 22.98 | 23.01 | 5,874 | +0.09(+0.38%) |
Nov 21, 2017 | 22.94 | 22.96 | 22.92 | 22.92 | 1,811 | +0.00(+0.00%) |
Nov 20, 2017 | 23.01 | 23.01 | 22.92 | 22.92 | 9,544 | -0.04(-0.16%) |
Nov 17, 2017 | 22.95 | 22.98 | 22.95 | 22.96 | 2,541 | +0.05(+0.23%) |
Nov 16, 2017 | 22.90 | 22.91 | 22.89 | 22.91 | 1,257 | +0.04(+0.16%) |
Nov 15, 2017 | 22.88 | 22.91 | 22.85 | 22.87 | 2,727 | -0.04(-0.16%) |
Nov 14, 2017 | 22.93 | 22.94 | 22.91 | 22.91 | 4,239 | +0.04(+0.15%) |
Nov 13, 2017 | 22.92 | 22.94 | 22.87 | 22.87 | 4,417 | +0.01(+0.04%) |
Nov 10, 2017 | 22.96 | 22.96 | 22.86 | 22.86 | 5,221 | -0.08(-0.35%) |
Nov 09, 2017 | 22.87 | 23.03 | 22.87 | 22.94 | 50,392 | +0.04(+0.16%) |
Nov 08, 2017 | 22.90 | 23.00 | 22.87 | 22.91 | 6,685 | -0.00(-0.00%) |
Nov 07, 2017 | 22.93 | 22.94 | 22.87 | 22.91 | 11,583 | -0.02(-0.11%) |
Nov 06, 2017 | 22.96 | 22.98 | 22.92 | 22.93 | 6,315 | -0.01(-0.04%) |
Nov 03, 2017 | 22.78 | 22.94 | 22.78 | 22.94 | 4,103 | +0.06(+0.27%) |
Nov 02, 2017 | 22.87 | 22.89 | 22.87 | 22.88 | 2,196 | +0.01(+0.06%) |
Nov 01, 2017 | 22.88 | 22.88 | 22.85 | 22.86 | 1,483 | -0.01(-0.06%) |
Oct 31, 2017 | 22.84 | 22.88 | 22.83 | 22.88 | 8,899 | -0.02(-0.10%) |
Oct 30, 2017 | 22.90 | 22.92 | 22.87 | 22.90 | 3,318 | +0.02(+0.10%) |
Oct 27, 2017 | 22.88 | 22.93 | 22.86 | 22.88 | 5,439 | +0.08(+0.35%) |
Oct 26, 2017 | 22.83 | 22.83 | 22.80 | 22.80 | 1,969 | -0.10(-0.44%) |
Oct 25, 2017 | 22.92 | 22.92 | 22.90 | 22.90 | 2,008 | -0.06(-0.25%) |
Oct 24, 2017 | 22.96 | 22.97 | 22.92 | 22.96 | 1,854 | +0.02(+0.08%) |
Oct 23, 2017 | 22.95 | 22.96 | 22.93 | 22.94 | 3,677 | -0.02(-0.07%) |
Oct 20, 2017 | 22.93 | 22.96 | 22.91 | 22.96 | 2,142 | -0.01(-0.05%) |
Oct 19, 2017 | 22.94 | 22.97 | 22.91 | 22.97 | 8,592 | -0.04(-0.15%) |
Oct 18, 2017 | 22.98 | 23.01 | 22.98 | 23.00 | 5,826 | +0.03(+0.11%) |
Oct 17, 2017 | 22.96 | 22.98 | 22.96 | 22.98 | 3,000 | -0.06(-0.27%) |
Oct 16, 2017 | 22.98 | 23.04 | 22.98 | 23.04 | 6,816 | +0.00(+0.00%) |
Oct 13, 2017 | 23.00 | 23.04 | 23.00 | 23.04 | 7,770 | +0.02(+0.08%) |
Oct 12, 2017 | 23.02 | 23.04 | 22.99 | 23.02 | 12,584 | +0.02(+0.08%) |
Oct 11, 2017 | 22.96 | 23.00 | 22.91 | 23.00 | 19,010 | -0.01(-0.04%) |
Oct 10, 2017 | 22.97 | 23.01 | 22.96 | 23.01 | 8,997 | +0.04(+0.19%) |
Oct 09, 2017 | 22.95 | 23.01 | 22.95 | 22.97 | 4,766 | +0.04(+0.18%) |
Oct 06, 2017 | 22.89 | 22.94 | 22.89 | 22.93 | 942 | +0.06(+0.28%) |
Oct 05, 2017 | 22.87 | 22.90 | 22.81 | 22.86 | 43,159 | +0.15(+0.66%) |
Oct 04, 2017 | 22.86 | 22.89 | 22.71 | 22.71 | 10,161 | -0.07(-0.31%) |
Oct 03, 2017 | 22.76 | 22.81 | 22.74 | 22.78 | 10,243 | -0.04(-0.19%) |
Oct 02, 2017 | 22.70 | 22.84 | 22.70 | 22.82 | 8,880 | +0.17(+0.73%) |
Sep 29, 2017 | 22.71 | 22.75 | 22.65 | 22.66 | 21,893 | -0.02(-0.08%) |
Sep 28, 2017 | 22.69 | 22.71 | 22.68 | 22.68 | 7,086 | +0.09(+0.39%) |
Sep 27, 2017 | 22.70 | 22.71 | 22.58 | 22.59 | 19,203 | -0.04(-0.19%) |
Sep 26, 2017 | 22.67 | 22.76 | 22.62 | 22.63 | 13,012 | +0.00(+0.00%) |
Sep 25, 2017 | 22.67 | 22.67 | 22.62 | 22.63 | 17,506 | -0.04(-0.15%) |
Sep 22, 2017 | 22.74 | 22.74 | 22.67 | 22.67 | 2,987 | +0.04(+0.16%) |
Sep 21, 2017 | 22.66 | 22.72 | 22.58 | 22.63 | 9,101 | -0.05(-0.23%) |
Sep 20, 2017 | 22.71 | 22.72 | 22.69 | 22.69 | 1,899 | -0.01(-0.04%) |
Sep 19, 2017 | 22.71 | 22.72 | 22.69 | 22.69 | 4,461 | -0.02(-0.08%) |
Sep 18, 2017 | 22.70 | 22.71 | 22.67 | 22.71 | 3,796 | -0.04(-0.19%) |
Sep 15, 2017 | 22.69 | 22.76 | 22.69 | 22.76 | 4,166 | +0.04(+0.15%) |
Sep 14, 2017 | 22.68 | 22.74 | 22.67 | 22.72 | 6,644 | +0.04(+0.15%) |
Sep 13, 2017 | 22.70 | 22.70 | 22.66 | 22.69 | 4,597 | +0.03(+0.12%) |
Sep 12, 2017 | 22.69 | 22.71 | 22.66 | 22.66 | 7,704 | +0.01(+0.04%) |
Sep 11, 2017 | 22.66 | 22.66 | 22.57 | 22.65 | 12,469 | +0.06(+0.27%) |
Sep 08, 2017 | 22.68 | 22.68 | 22.47 | 22.59 | 19,567 | -0.07(-0.31%) |
Sep 07, 2017 | 22.62 | 22.66 | 22.62 | 22.66 | 6,331 | +0.06(+0.27%) |
Sep 06, 2017 | 22.65 | 22.66 | 22.60 | 22.60 | 6,625 | -0.11(-0.50%) |
Sep 05, 2017 | 22.72 | 22.72 | 22.64 | 22.71 | 7,831 | +0.06(+0.27%) |