Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.12 | 23.16 | 23.12 | 23.15 | 6,028 | +0.07(+0.28%) |
Nov 29, 2017 | 23.05 | 23.10 | 23.04 | 23.08 | 5,544 | +0.06(+0.25%) |
Nov 28, 2017 | 23.02 | 23.05 | 23.00 | 23.02 | 8,189 | +0.00(+0.02%) |
Nov 27, 2017 | 23.02 | 23.08 | 23.02 | 23.02 | 7,643 | +0.00(+0.00%) |
Nov 24, 2017 | 23.03 | 23.04 | 23.00 | 23.02 | 5,182 | -0.03(-0.11%) |
Nov 22, 2017 | 23.01 | 23.05 | 23.01 | 23.05 | 5,865 | +0.09(+0.38%) |
Nov 21, 2017 | 22.98 | 22.99 | 22.96 | 22.96 | 1,809 | +0.00(+0.00%) |
Nov 20, 2017 | 23.05 | 23.05 | 22.96 | 22.96 | 9,530 | -0.04(-0.16%) |
Nov 17, 2017 | 22.98 | 23.01 | 22.98 | 22.99 | 2,537 | +0.05(+0.23%) |
Nov 16, 2017 | 22.93 | 22.94 | 22.92 | 22.94 | 1,255 | +0.04(+0.16%) |
Nov 15, 2017 | 22.92 | 22.94 | 22.89 | 22.90 | 2,722 | -0.04(-0.16%) |
Nov 14, 2017 | 22.97 | 22.98 | 22.94 | 22.94 | 4,233 | +0.04(+0.15%) |
Nov 13, 2017 | 22.96 | 22.97 | 22.91 | 22.91 | 4,410 | +0.01(+0.04%) |
Nov 10, 2017 | 22.99 | 22.99 | 22.90 | 22.90 | 5,213 | -0.08(-0.35%) |
Nov 09, 2017 | 22.91 | 23.06 | 22.91 | 22.98 | 50,315 | +0.04(+0.16%) |
Nov 08, 2017 | 22.93 | 23.04 | 22.91 | 22.94 | 6,675 | -0.00(-0.00%) |
Nov 07, 2017 | 22.97 | 22.98 | 22.91 | 22.94 | 11,565 | -0.02(-0.11%) |
Nov 06, 2017 | 22.99 | 23.01 | 22.96 | 22.97 | 6,306 | -0.01(-0.04%) |
Nov 03, 2017 | 22.82 | 22.98 | 22.82 | 22.98 | 4,096 | +0.06(+0.27%) |
Nov 02, 2017 | 22.91 | 22.92 | 22.91 | 22.91 | 2,193 | +0.01(+0.06%) |
Nov 01, 2017 | 22.91 | 22.92 | 22.89 | 22.90 | 1,480 | -0.01(-0.06%) |
Oct 31, 2017 | 22.88 | 22.91 | 22.87 | 22.91 | 8,885 | -0.02(-0.10%) |
Oct 30, 2017 | 22.93 | 22.95 | 22.91 | 22.94 | 3,313 | +0.02(+0.10%) |
Oct 27, 2017 | 22.91 | 22.96 | 22.89 | 22.91 | 5,431 | +0.08(+0.35%) |
Oct 26, 2017 | 22.86 | 22.87 | 22.83 | 22.83 | 1,966 | -0.10(-0.44%) |
Oct 25, 2017 | 22.95 | 22.96 | 22.94 | 22.94 | 2,005 | -0.06(-0.25%) |
Oct 24, 2017 | 22.99 | 23.00 | 22.96 | 22.99 | 1,851 | +0.02(+0.08%) |
Oct 23, 2017 | 22.98 | 22.99 | 22.97 | 22.98 | 3,671 | -0.02(-0.07%) |
Oct 20, 2017 | 22.97 | 22.99 | 22.95 | 22.99 | 2,138 | -0.01(-0.05%) |
Oct 19, 2017 | 22.98 | 23.00 | 22.95 | 23.00 | 8,578 | -0.04(-0.15%) |
Oct 18, 2017 | 23.01 | 23.04 | 23.01 | 23.04 | 5,817 | +0.03(+0.11%) |
Oct 17, 2017 | 22.99 | 23.02 | 22.99 | 23.01 | 2,995 | -0.06(-0.27%) |
Oct 16, 2017 | 23.01 | 23.07 | 23.01 | 23.07 | 6,806 | +0.00(+0.00%) |
Oct 13, 2017 | 23.04 | 23.07 | 23.04 | 23.07 | 7,758 | +0.02(+0.08%) |
Oct 12, 2017 | 23.05 | 23.07 | 23.03 | 23.05 | 12,565 | +0.02(+0.08%) |
Oct 11, 2017 | 22.99 | 23.04 | 22.95 | 23.04 | 18,981 | -0.01(-0.04%) |
Oct 10, 2017 | 23.00 | 23.05 | 23.00 | 23.05 | 8,983 | +0.04(+0.19%) |
Oct 09, 2017 | 22.98 | 23.05 | 22.98 | 23.00 | 4,759 | +0.04(+0.18%) |
Oct 06, 2017 | 22.92 | 22.98 | 22.92 | 22.96 | 940 | +0.06(+0.28%) |
Oct 05, 2017 | 22.91 | 22.93 | 22.84 | 22.90 | 43,093 | +0.15(+0.66%) |
Oct 04, 2017 | 22.90 | 22.92 | 22.75 | 22.75 | 10,146 | -0.07(-0.31%) |
Oct 03, 2017 | 22.79 | 22.85 | 22.77 | 22.82 | 10,227 | -0.04(-0.19%) |
Oct 02, 2017 | 22.74 | 22.88 | 22.74 | 22.86 | 8,866 | +0.17(+0.73%) |
Sep 29, 2017 | 22.75 | 22.78 | 22.69 | 22.69 | 21,860 | -0.02(-0.08%) |
Sep 28, 2017 | 22.73 | 22.75 | 22.71 | 22.71 | 7,075 | +0.09(+0.39%) |
Sep 27, 2017 | 22.74 | 22.75 | 22.61 | 22.62 | 19,173 | -0.04(-0.19%) |
Sep 26, 2017 | 22.70 | 22.79 | 22.66 | 22.67 | 12,992 | +0.00(+0.00%) |
Sep 25, 2017 | 22.70 | 22.70 | 22.66 | 22.67 | 17,479 | -0.04(-0.16%) |
Sep 22, 2017 | 22.77 | 22.77 | 22.70 | 22.70 | 2,983 | +0.04(+0.16%) |
Sep 21, 2017 | 22.69 | 22.76 | 22.61 | 22.67 | 9,088 | -0.05(-0.23%) |
Sep 20, 2017 | 22.75 | 22.75 | 22.72 | 22.72 | 1,896 | -0.01(-0.04%) |
Sep 19, 2017 | 22.75 | 22.75 | 22.72 | 22.73 | 4,454 | -0.02(-0.08%) |
Sep 18, 2017 | 22.74 | 22.75 | 22.70 | 22.75 | 3,791 | -0.04(-0.19%) |
Sep 15, 2017 | 22.73 | 22.80 | 22.73 | 22.79 | 4,160 | +0.04(+0.15%) |
Sep 14, 2017 | 22.72 | 22.77 | 22.70 | 22.76 | 6,634 | +0.04(+0.15%) |
Sep 13, 2017 | 22.74 | 22.74 | 22.69 | 22.72 | 4,590 | +0.03(+0.12%) |
Sep 12, 2017 | 22.73 | 22.75 | 22.69 | 22.69 | 7,692 | +0.01(+0.04%) |
Sep 11, 2017 | 22.69 | 22.69 | 22.61 | 22.69 | 12,450 | +0.06(+0.27%) |
Sep 08, 2017 | 22.71 | 22.71 | 22.50 | 22.62 | 19,537 | -0.07(-0.31%) |
Sep 07, 2017 | 22.66 | 22.69 | 22.65 | 22.69 | 6,321 | +0.06(+0.27%) |
Sep 06, 2017 | 22.69 | 22.69 | 22.63 | 22.63 | 6,615 | -0.11(-0.50%) |
Sep 05, 2017 | 22.76 | 22.76 | 22.68 | 22.75 | 7,819 | +0.06(+0.27%) |