Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.18 | 23.25 | 23.13 | 23.20 | 99,953 | -0.02(-0.09%) |
Nov 29, 2017 | 23.17 | 23.25 | 23.13 | 23.22 | 75,275 | +0.04(+0.17%) |
Nov 28, 2017 | 23.12 | 23.23 | 23.08 | 23.18 | 168,298 | +0.06(+0.26%) |
Nov 27, 2017 | 23.20 | 23.28 | 23.05 | 23.12 | 93,564 | -0.09(-0.39%) |
Nov 24, 2017 | 23.24 | 23.28 | 23.15 | 23.21 | 29,748 | +0.01(+0.04%) |
Nov 22, 2017 | 23.27 | 23.31 | 23.18 | 23.20 | 87,192 | -0.07(-0.30%) |
Nov 21, 2017 | 23.13 | 23.37 | 23.10 | 23.27 | 290,397 | +0.22(+0.95%) |
Nov 20, 2017 | 23.13 | 23.13 | 23.02 | 23.05 | 346,146 | -0.05(-0.22%) |
Nov 17, 2017 | 23.00 | 23.12 | 23.00 | 23.10 | 39,961 | +0.06(+0.26%) |
Nov 16, 2017 | 23.11 | 23.12 | 23.00 | 23.04 | 61,279 | -0.03(-0.13%) |
Nov 15, 2017 | 23.00 | 23.14 | 22.84 | 23.07 | 92,757 | -0.01(-0.04%) |
Nov 14, 2017 | 23.06 | 23.10 | 22.95 | 23.08 | 125,075 | +0.02(+0.09%) |
Nov 13, 2017 | 23.15 | 23.21 | 22.98 | 23.06 | 239,618 | -0.10(-0.43%) |
Nov 10, 2017 | 23.22 | 23.22 | 22.90 | 23.16 | 153,675 | -0.11(-0.47%) |
Nov 09, 2017 | 23.27 | 23.35 | 23.26 | 23.27 | 49,458 | +0.00(+0.00%) |
Nov 08, 2017 | 23.27 | 23.30 | 23.27 | 23.27 | 61,053 | +0.00(+0.00%) |
Nov 07, 2017 | 23.27 | 23.31 | 23.26 | 23.27 | 43,792 | +0.00(+0.00%) |
Nov 06, 2017 | 23.28 | 23.29 | 23.26 | 23.27 | 57,388 | -0.02(-0.09%) |
Nov 03, 2017 | 23.30 | 23.33 | 23.26 | 23.29 | 23,087 | -0.03(-0.13%) |
Nov 02, 2017 | 23.30 | 23.32 | 23.26 | 23.32 | 133,386 | +0.05(+0.21%) |
Nov 01, 2017 | 23.30 | 23.30 | 23.25 | 23.27 | 47,576 | -0.02(-0.09%) |
Oct 31, 2017 | 23.30 | 23.32 | 23.27 | 23.29 | 52,754 | -0.01(-0.04%) |
Oct 30, 2017 | 23.27 | 23.30 | 23.25 | 23.30 | 70,389 | +0.03(+0.13%) |
Oct 27, 2017 | 23.26 | 23.35 | 23.25 | 23.27 | 147,309 | +0.01(+0.04%) |
Oct 26, 2017 | 23.34 | 23.35 | 23.26 | 23.26 | 132,685 | -0.03(-0.13%) |
Oct 25, 2017 | 23.26 | 23.32 | 23.26 | 23.29 | 24,284 | +0.01(+0.04%) |
Oct 24, 2017 | 23.30 | 23.30 | 23.26 | 23.28 | 56,288 | +0.00(+0.00%) |
Oct 23, 2017 | 23.25 | 23.31 | 23.25 | 23.28 | 26,625 | -0.01(-0.04%) |
Oct 20, 2017 | 23.32 | 23.32 | 23.25 | 23.29 | 34,177 | +0.02(+0.09%) |
Oct 19, 2017 | 23.27 | 23.33 | 23.26 | 23.27 | 37,374 | +0.00(+0.00%) |
Oct 18, 2017 | 23.30 | 23.35 | 23.26 | 23.27 | 47,227 | -0.03(-0.13%) |
Oct 17, 2017 | 23.28 | 23.32 | 23.26 | 23.30 | 27,158 | -0.05(-0.21%) |
Oct 16, 2017 | 23.31 | 23.35 | 23.27 | 23.35 | 31,009 | +0.07(+0.30%) |
Oct 13, 2017 | 23.15 | 23.30 | 23.15 | 23.28 | 26,274 | +0.04(+0.17%) |
Oct 12, 2017 | 23.35 | 23.35 | 23.24 | 23.24 | 45,836 | -0.11(-0.47%) |
Oct 11, 2017 | 23.36 | 23.37 | 23.32 | 23.35 | 27,169 | +0.01(+0.04%) |
Oct 10, 2017 | 23.31 | 23.37 | 23.25 | 23.34 | 39,767 | +0.04(+0.17%) |
Oct 09, 2017 | 23.33 | 23.38 | 23.28 | 23.30 | 38,262 | -0.05(-0.21%) |
Oct 06, 2017 | 23.34 | 23.43 | 23.30 | 23.35 | 57,694 | -0.03(-0.13%) |
Oct 05, 2017 | 23.34 | 23.40 | 23.27 | 23.38 | 41,168 | +0.06(+0.26%) |
Oct 04, 2017 | 23.23 | 23.35 | 23.21 | 23.32 | 42,476 | +0.12(+0.52%) |
Oct 03, 2017 | 23.28 | 23.29 | 23.18 | 23.20 | 64,102 | -0.09(-0.39%) |
Oct 02, 2017 | 23.23 | 23.29 | 23.19 | 23.29 | 73,708 | +0.08(+0.34%) |
Sep 29, 2017 | 23.16 | 23.23 | 23.15 | 23.21 | 47,153 | +0.03(+0.13%) |
Sep 28, 2017 | 23.17 | 23.25 | 23.15 | 23.18 | 41,452 | -0.03(-0.13%) |
Sep 27, 2017 | 23.20 | 23.29 | 23.16 | 23.21 | 78,464 | +0.06(+0.26%) |
Sep 26, 2017 | 23.16 | 23.23 | 23.15 | 23.15 | 70,117 | +0.01(+0.04%) |
Sep 25, 2017 | 23.35 | 23.35 | 23.13 | 23.14 | 70,043 | -0.21(-0.90%) |
Sep 22, 2017 | 23.28 | 23.46 | 23.26 | 23.35 | 82,773 | +0.11(+0.47%) |
Sep 21, 2017 | 23.22 | 23.30 | 23.20 | 23.24 | 41,357 | +0.06(+0.26%) |
Sep 20, 2017 | 23.22 | 23.32 | 23.16 | 23.18 | 58,453 | -0.12(-0.52%) |
Sep 19, 2017 | 23.34 | 23.34 | 23.16 | 23.30 | 47,220 | -0.02(-0.09%) |
Sep 18, 2017 | 23.12 | 23.40 | 23.12 | 23.32 | 101,157 | +0.20(+0.87%) |
Sep 15, 2017 | 23.17 | 23.23 | 23.12 | 23.12 | 111,798 | +0.00(+0.00%) |
Sep 14, 2017 | 23.20 | 23.20 | 23.08 | 23.12 | 80,816 | -0.08(-0.34%) |
Sep 13, 2017 | 23.18 | 23.27 | 23.14 | 23.20 | 55,175 | +0.02(+0.09%) |
Sep 12, 2017 | 23.30 | 23.30 | 23.17 | 23.18 | 54,152 | -0.14(-0.60%) |
Sep 11, 2017 | 23.19 | 23.40 | 23.16 | 23.32 | 70,037 | +0.17(+0.73%) |
Sep 08, 2017 | 23.09 | 23.17 | 23.09 | 23.15 | 87,947 | +0.02(+0.09%) |
Sep 07, 2017 | 23.12 | 23.15 | 23.10 | 23.13 | 28,192 | +0.00(+0.00%) |
Sep 06, 2017 | 23.15 | 23.16 | 23.08 | 23.13 | 40,013 | +0.02(+0.09%) |
Sep 05, 2017 | 23.13 | 23.17 | 23.10 | 23.11 | 45,169 | -0.01(-0.04%) |