Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.53 | 22.24 | 21.53 | 22.24 | 111,475 | +0.65(+3.01%) |
Nov 29, 2017 | 21.60 | 21.87 | 21.44 | 21.59 | 117,334 | -0.19(-0.87%) |
Nov 28, 2017 | 21.96 | 21.99 | 21.75 | 21.78 | 99,845 | -0.19(-0.86%) |
Nov 27, 2017 | 21.99 | 22.10 | 21.91 | 21.97 | 128,763 | -0.22(-1.00%) |
Nov 24, 2017 | 22.19 | 22.31 | 22.15 | 22.19 | 68,129 | +0.11(+0.50%) |
Nov 22, 2017 | 21.94 | 22.08 | 21.82 | 22.08 | 65,166 | +0.25(+1.15%) |
Nov 21, 2017 | 21.92 | 22.10 | 21.72 | 21.83 | 68,387 | -0.17(-0.77%) |
Nov 20, 2017 | 21.98 | 22.04 | 21.85 | 22.00 | 73,023 | -0.11(-0.50%) |
Nov 17, 2017 | 22.01 | 22.11 | 21.97 | 22.11 | 82,290 | +0.01(+0.05%) |
Nov 16, 2017 | 21.94 | 22.17 | 21.82 | 22.10 | 120,267 | +0.29(+1.33%) |
Nov 15, 2017 | 21.59 | 21.89 | 21.34 | 21.81 | 100,980 | +0.15(+0.69%) |
Nov 14, 2017 | 21.94 | 22.03 | 21.54 | 21.66 | 141,565 | -0.45(-2.04%) |
Nov 13, 2017 | 22.70 | 22.70 | 22.03 | 22.11 | 104,393 | -0.51(-2.25%) |
Nov 10, 2017 | 22.75 | 22.79 | 22.52 | 22.62 | 65,297 | -0.06(-0.26%) |
Nov 09, 2017 | 22.48 | 22.86 | 22.48 | 22.68 | 68,665 | -0.11(-0.48%) |
Nov 08, 2017 | 23.07 | 23.12 | 22.60 | 22.79 | 83,714 | -0.21(-0.91%) |
Nov 07, 2017 | 23.00 | 23.13 | 22.96 | 23.00 | 44,840 | +0.01(+0.04%) |
Nov 06, 2017 | 22.84 | 23.02 | 22.82 | 22.99 | 88,924 | +0.13(+0.57%) |
Nov 03, 2017 | 22.58 | 22.88 | 22.58 | 22.86 | 80,642 | +0.14(+0.62%) |
Nov 02, 2017 | 23.22 | 23.30 | 22.72 | 22.72 | 110,864 | -0.50(-2.15%) |
Nov 01, 2017 | 23.11 | 23.33 | 23.03 | 23.22 | 84,588 | +0.38(+1.66%) |
Oct 31, 2017 | 23.25 | 23.25 | 22.84 | 22.84 | 112,140 | -0.43(-1.85%) |
Oct 30, 2017 | 23.27 | 22.76 | 23.27 | 127,356 | +0.41(+1.79%) | |
Oct 27, 2017 | 22.93 | 22.97 | 22.37 | 22.86 | 149,806 | +0.33(+1.46%) |
Oct 26, 2017 | 22.23 | 22.66 | 22.23 | 22.53 | 95,727 | +0.24(+1.08%) |
Oct 25, 2017 | 23.05 | 23.05 | 22.29 | 22.29 | 103,523 | -0.78(-3.38%) |
Oct 24, 2017 | 23.31 | 23.41 | 23.03 | 23.07 | 97,203 | -0.09(-0.39%) |
Oct 23, 2017 | 23.60 | 23.61 | 23.15 | 23.16 | 78,172 | -0.44(-1.86%) |
Oct 20, 2017 | 23.48 | 23.74 | 23.46 | 23.60 | 93,591 | -0.66(-2.72%) |
Oct 19, 2017 | 24.26 | 24.29 | 23.91 | 24.26 | 94,691 | +0.03(+0.12%) |
Oct 18, 2017 | 24.55 | 24.73 | 24.20 | 24.23 | 131,449 | -0.18(-0.74%) |
Oct 17, 2017 | 24.44 | 24.66 | 24.35 | 24.41 | 58,788 | -0.13(-0.53%) |
Oct 16, 2017 | 24.60 | 24.79 | 24.50 | 24.54 | 56,192 | -0.06(-0.24%) |
Oct 13, 2017 | 24.95 | 24.95 | 24.59 | 24.60 | 49,807 | -0.17(-0.69%) |
Oct 12, 2017 | 24.88 | 24.88 | 24.70 | 24.77 | 51,995 | -0.03(-0.12%) |
Oct 11, 2017 | 24.71 | 24.94 | 24.71 | 24.80 | 75,749 | -0.02(-0.08%) |
Oct 10, 2017 | 24.51 | 24.87 | 24.51 | 24.82 | 47,479 | +0.07(+0.28%) |
Oct 09, 2017 | 24.61 | 24.79 | 24.61 | 24.75 | 52,458 | +0.04(+0.16%) |
Oct 06, 2017 | 24.61 | 24.77 | 24.60 | 24.71 | 47,235 | -0.06(-0.24%) |
Oct 05, 2017 | 24.80 | 24.80 | 24.66 | 24.77 | 50,785 | +0.15(+0.61%) |
Oct 04, 2017 | 24.49 | 24.65 | 24.49 | 24.62 | 59,486 | -0.01(-0.04%) |
Oct 03, 2017 | 24.53 | 24.68 | 24.53 | 24.63 | 44,923 | +0.03(+0.12%) |
Oct 02, 2017 | 24.63 | 24.66 | 24.51 | 24.60 | 39,907 | -0.05(-0.20%) |
Sep 29, 2017 | 24.50 | 24.76 | 24.50 | 24.65 | 55,827 | +0.20(+0.82%) |
Sep 28, 2017 | 24.43 | 24.75 | 24.43 | 24.45 | 52,315 | -0.06(-0.24%) |
Sep 27, 2017 | 24.72 | 24.83 | 24.46 | 24.51 | 61,271 | -0.38(-1.53%) |
Sep 26, 2017 | 24.57 | 24.89 | 24.57 | 24.89 | 51,800 | +0.15(+0.61%) |
Sep 25, 2017 | 24.27 | 24.75 | 24.27 | 24.74 | 50,196 | +0.40(+1.64%) |
Sep 22, 2017 | 24.15 | 24.36 | 24.15 | 24.34 | 51,395 | +0.00(+0.00%) |
Sep 21, 2017 | 24.31 | 24.49 | 24.20 | 24.34 | 52,560 | -0.18(-0.73%) |
Sep 20, 2017 | 24.43 | 24.67 | 24.43 | 24.52 | 37,297 | +0.02(+0.08%) |
Sep 19, 2017 | 24.47 | 24.56 | 24.44 | 24.50 | 63,958 | -0.24(-0.97%) |
Sep 18, 2017 | 24.78 | 24.78 | 24.53 | 24.74 | 53,115 | +0.08(+0.32%) |
Sep 15, 2017 | 24.55 | 24.66 | 24.41 | 24.66 | 51,258 | -0.19(-0.76%) |
Sep 14, 2017 | 24.57 | 24.85 | 24.45 | 24.85 | 44,132 | +0.28(+1.14%) |
Sep 13, 2017 | 24.47 | 24.57 | 24.35 | 24.57 | 46,324 | +0.23(+0.94%) |
Sep 12, 2017 | 24.37 | 24.47 | 24.31 | 24.34 | 33,911 | -0.02(-0.08%) |
Sep 11, 2017 | 24.32 | 24.46 | 24.30 | 24.36 | 31,521 | +0.14(+0.58%) |
Sep 08, 2017 | 24.39 | 24.40 | 24.17 | 24.22 | 37,389 | -0.05(-0.21%) |
Sep 07, 2017 | 24.26 | 24.45 | 24.26 | 24.27 | 32,595 | -0.04(-0.16%) |
Sep 06, 2017 | 24.21 | 24.40 | 24.21 | 24.31 | 46,229 | -0.01(-0.04%) |
Sep 05, 2017 | 24.47 | 24.51 | 24.24 | 24.32 | 25,102 | -0.15(-0.61%) |