Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.68 | 22.70 | 22.63 | 22.68 | 19,000 | +0.03(+0.14%) |
Nov 29, 2017 | 22.72 | 22.72 | 22.63 | 22.65 | 49,203 | -0.09(-0.38%) |
Nov 28, 2017 | 22.78 | 22.78 | 22.71 | 22.74 | 25,517 | +0.01(+0.05%) |
Nov 27, 2017 | 22.77 | 22.79 | 22.71 | 22.73 | 7,949 | -0.07(-0.29%) |
Nov 24, 2017 | 22.77 | 22.79 | 22.72 | 22.79 | 6,517 | +0.07(+0.30%) |
Nov 22, 2017 | 22.72 | 22.75 | 22.68 | 22.72 | 12,130 | +0.03(+0.11%) |
Nov 21, 2017 | 22.67 | 22.70 | 22.61 | 22.70 | 15,549 | +0.06(+0.25%) |
Nov 20, 2017 | 22.62 | 22.64 | 22.57 | 22.64 | 61,118 | +0.09(+0.40%) |
Nov 17, 2017 | 22.55 | 22.60 | 22.55 | 22.55 | 20,165 | -0.02(-0.07%) |
Nov 16, 2017 | 22.46 | 22.57 | 22.46 | 22.57 | 11,949 | +0.17(+0.75%) |
Nov 15, 2017 | 22.35 | 22.41 | 22.35 | 22.40 | 20,376 | -0.02(-0.10%) |
Nov 14, 2017 | 22.46 | 22.46 | 22.40 | 22.42 | 10,582 | -0.06(-0.27%) |
Nov 13, 2017 | 22.45 | 22.48 | 22.38 | 22.48 | 11,889 | +0.02(+0.08%) |
Nov 10, 2017 | 22.51 | 22.51 | 22.44 | 22.46 | 13,934 | -0.01(-0.04%) |
Nov 09, 2017 | 22.54 | 22.54 | 22.39 | 22.47 | 14,204 | -0.08(-0.36%) |
Nov 08, 2017 | 22.46 | 22.55 | 22.46 | 22.55 | 7,079 | +0.05(+0.24%) |
Nov 07, 2017 | 22.60 | 22.60 | 22.50 | 22.50 | 16,084 | -0.07(-0.31%) |
Nov 06, 2017 | 22.42 | 22.60 | 22.42 | 22.57 | 15,188 | +0.05(+0.21%) |
Nov 03, 2017 | 22.51 | 22.63 | 22.49 | 22.52 | 18,577 | -0.07(-0.32%) |
Nov 02, 2017 | 22.46 | 22.63 | 22.46 | 22.60 | 23,632 | +0.01(+0.04%) |
Nov 01, 2017 | 22.62 | 22.62 | 22.54 | 22.59 | 18,635 | +0.01(+0.05%) |
Oct 31, 2017 | 22.55 | 22.59 | 22.54 | 22.58 | 23,341 | +0.06(+0.27%) |
Oct 30, 2017 | 22.55 | 22.55 | 22.48 | 22.52 | 15,087 | -0.01(-0.04%) |
Oct 27, 2017 | 22.45 | 22.53 | 22.43 | 22.53 | 127,035 | +0.10(+0.43%) |
Oct 26, 2017 | 22.50 | 22.50 | 22.43 | 22.43 | 65,240 | -0.05(-0.24%) |
Oct 25, 2017 | 22.54 | 22.54 | 22.45 | 22.48 | 29,323 | -0.11(-0.47%) |
Oct 24, 2017 | 22.63 | 22.63 | 22.56 | 22.59 | 14,570 | -0.01(-0.06%) |
Oct 23, 2017 | 22.58 | 22.68 | 22.58 | 22.60 | 41,016 | -0.04(-0.17%) |
Oct 20, 2017 | 22.71 | 22.71 | 22.60 | 22.64 | 19,310 | +0.02(+0.08%) |
Oct 19, 2017 | 22.57 | 22.64 | 22.56 | 22.62 | 18,727 | +0.01(+0.03%) |
Oct 18, 2017 | 22.61 | 22.64 | 22.54 | 22.62 | 33,989 | +0.06(+0.29%) |
Oct 17, 2017 | 22.59 | 22.62 | 22.55 | 22.55 | 55,200 | -0.03(-0.12%) |
Oct 16, 2017 | 22.70 | 22.70 | 22.58 | 22.58 | 23,270 | -0.07(-0.29%) |
Oct 13, 2017 | 22.71 | 22.71 | 22.62 | 22.64 | 14,480 | +0.03(+0.14%) |
Oct 12, 2017 | 22.70 | 22.70 | 22.59 | 22.61 | 43,770 | -0.01(-0.04%) |
Oct 11, 2017 | 22.65 | 22.65 | 22.58 | 22.62 | 52,775 | +0.04(+0.17%) |
Oct 10, 2017 | 22.60 | 22.60 | 22.55 | 22.58 | 17,689 | +0.02(+0.10%) |
Oct 09, 2017 | 22.54 | 22.57 | 22.53 | 22.56 | 14,980 | +0.00(+0.00%) |
Oct 06, 2017 | 22.59 | 22.59 | 22.53 | 22.56 | 17,997 | -0.06(-0.27%) |
Oct 05, 2017 | 22.60 | 22.65 | 22.60 | 22.62 | 23,861 | +0.03(+0.12%) |
Oct 04, 2017 | 22.63 | 22.63 | 22.59 | 22.60 | 33,989 | -0.04(-0.16%) |
Oct 03, 2017 | 22.58 | 22.63 | 22.56 | 22.63 | 61,292 | +0.06(+0.27%) |
Oct 02, 2017 | 22.55 | 22.60 | 22.53 | 22.57 | 34,364 | -0.01(-0.05%) |
Sep 29, 2017 | 22.69 | 22.69 | 22.53 | 22.58 | 45,418 | +0.06(+0.27%) |
Sep 28, 2017 | 22.51 | 22.53 | 22.49 | 22.52 | 21,662 | -0.02(-0.08%) |
Sep 27, 2017 | 22.45 | 22.55 | 22.45 | 22.54 | 19,841 | -0.02(-0.08%) |
Sep 26, 2017 | 22.58 | 22.58 | 22.50 | 22.55 | 23,955 | -0.00(-0.01%) |
Sep 25, 2017 | 22.59 | 22.61 | 22.54 | 22.56 | 76,053 | -0.09(-0.38%) |
Sep 22, 2017 | 22.72 | 22.72 | 22.61 | 22.64 | 9,344 | +0.04(+0.19%) |
Sep 21, 2017 | 22.60 | 22.62 | 22.59 | 22.60 | 9,678 | -0.04(-0.19%) |
Sep 20, 2017 | 22.50 | 22.68 | 22.50 | 22.64 | 10,235 | -0.02(-0.08%) |
Sep 19, 2017 | 22.66 | 22.66 | 22.64 | 22.66 | 38,860 | +0.00(+0.00%) |
Sep 18, 2017 | 22.68 | 22.69 | 22.62 | 22.66 | 138,093 | -0.01(-0.04%) |
Sep 15, 2017 | 22.65 | 22.67 | 22.60 | 22.67 | 14,159 | +0.04(+0.16%) |
Sep 14, 2017 | 22.81 | 22.81 | 22.62 | 22.63 | 11,299 | +0.02(+0.08%) |
Sep 13, 2017 | 22.64 | 22.65 | 22.61 | 22.62 | 87,311 | -0.02(-0.08%) |
Sep 12, 2017 | 22.59 | 22.64 | 22.57 | 22.63 | 17,288 | -0.00(-0.02%) |
Sep 11, 2017 | 22.61 | 22.64 | 22.60 | 22.64 | 8,998 | +0.09(+0.41%) |
Sep 08, 2017 | 22.56 | 22.57 | 22.54 | 22.54 | 27,139 | -0.04(-0.19%) |
Sep 07, 2017 | 22.57 | 22.60 | 22.53 | 22.59 | 26,763 | +0.04(+0.19%) |
Sep 06, 2017 | 22.79 | 22.79 | 22.53 | 22.54 | 14,176 | +0.01(+0.04%) |
Sep 05, 2017 | 22.58 | 22.58 | 22.50 | 22.54 | 150,133 | -0.04(-0.16%) |