Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.73 | 23.73 | 23.56 | 23.57 | 213,392 | -0.10(-0.40%) |
Nov 29, 2017 | 23.67 | 23.78 | 23.59 | 23.67 | 100,649 | +0.14(+0.59%) |
Nov 28, 2017 | 23.39 | 23.57 | 23.34 | 23.53 | 183,115 | +0.16(+0.68%) |
Nov 27, 2017 | 23.48 | 23.57 | 23.37 | 23.37 | 80,841 | -0.20(-0.86%) |
Nov 24, 2017 | 23.59 | 23.66 | 23.57 | 23.57 | 68,225 | +0.28(+1.22%) |
Nov 22, 2017 | 23.34 | 23.39 | 23.18 | 23.29 | 104,320 | -0.10(-0.41%) |
Nov 21, 2017 | 23.38 | 23.44 | 23.31 | 23.39 | 114,194 | +0.34(+1.45%) |
Nov 20, 2017 | 23.13 | 23.15 | 23.02 | 23.05 | 100,286 | -0.15(-0.67%) |
Nov 17, 2017 | 23.31 | 23.35 | 23.18 | 23.20 | 92,320 | +0.01(+0.04%) |
Nov 16, 2017 | 23.25 | 23.28 | 23.11 | 23.20 | 119,785 | -0.01(-0.04%) |
Nov 15, 2017 | 23.14 | 23.29 | 23.10 | 23.20 | 155,497 | -0.15(-0.62%) |
Nov 14, 2017 | 23.24 | 23.38 | 23.18 | 23.35 | 262,703 | +0.16(+0.69%) |
Nov 13, 2017 | 23.01 | 23.20 | 22.98 | 23.19 | 86,634 | -0.08(-0.34%) |
Nov 10, 2017 | 23.31 | 23.40 | 23.22 | 23.27 | 101,225 | -0.42(-1.77%) |
Nov 09, 2017 | 23.22 | 23.69 | 23.17 | 23.69 | 189,127 | +0.27(+1.15%) |
Nov 08, 2017 | 23.27 | 23.45 | 23.27 | 23.42 | 110,367 | +0.16(+0.69%) |
Nov 07, 2017 | 23.50 | 23.55 | 23.20 | 23.26 | 127,038 | -0.21(-0.89%) |
Nov 06, 2017 | 23.39 | 23.48 | 23.36 | 23.47 | 95,465 | -0.08(-0.34%) |
Nov 03, 2017 | 23.61 | 23.63 | 23.44 | 23.55 | 144,567 | -0.27(-1.13%) |
Nov 02, 2017 | 23.65 | 23.83 | 23.65 | 23.82 | 165,304 | +0.21(+0.89%) |
Nov 01, 2017 | 23.50 | 23.64 | 23.50 | 23.61 | 164,934 | +0.21(+0.90%) |
Oct 31, 2017 | 23.07 | 23.41 | 23.07 | 23.40 | 139,400 | +0.17(+0.73%) |
Oct 30, 2017 | 23.11 | 23.25 | 23.11 | 23.23 | 85,215 | +0.10(+0.43%) |
Oct 27, 2017 | 23.12 | 23.17 | 23.05 | 23.13 | 136,010 | -0.23(-0.96%) |
Oct 26, 2017 | 23.33 | 23.44 | 23.29 | 23.36 | 84,987 | +0.18(+0.75%) |
Oct 25, 2017 | 23.27 | 23.28 | 23.11 | 23.18 | 171,739 | -0.00(-0.02%) |
Oct 24, 2017 | 23.21 | 23.24 | 23.17 | 23.18 | 111,203 | +0.17(+0.76%) |
Oct 23, 2017 | 23.04 | 23.11 | 22.99 | 23.01 | 113,369 | -0.15(-0.65%) |
Oct 20, 2017 | 23.22 | 23.29 | 23.10 | 23.16 | 147,357 | -0.04(-0.19%) |
Oct 19, 2017 | 23.12 | 23.21 | 23.10 | 23.20 | 96,135 | +0.10(+0.45%) |
Oct 18, 2017 | 23.03 | 23.10 | 23.00 | 23.10 | 221,320 | +0.13(+0.57%) |
Oct 17, 2017 | 23.03 | 23.03 | 22.92 | 22.97 | 168,854 | -0.12(-0.52%) |
Oct 16, 2017 | 23.19 | 23.19 | 23.04 | 23.09 | 202,028 | -0.03(-0.13%) |
Oct 13, 2017 | 23.15 | 23.21 | 23.09 | 23.12 | 103,762 | -0.01(-0.04%) |
Oct 12, 2017 | 23.11 | 23.19 | 23.11 | 23.13 | 91,934 | +0.09(+0.39%) |
Oct 11, 2017 | 22.91 | 23.04 | 22.91 | 23.04 | 173,295 | +0.20(+0.88%) |
Oct 10, 2017 | 22.85 | 22.89 | 22.69 | 22.84 | 93,745 | +0.11(+0.48%) |
Oct 09, 2017 | 22.71 | 22.78 | 22.68 | 22.73 | 101,209 | +0.00(+0.00%) |
Oct 06, 2017 | 22.72 | 22.78 | 22.68 | 22.73 | 111,416 | +0.09(+0.40%) |
Oct 05, 2017 | 22.62 | 22.67 | 22.51 | 22.64 | 170,534 | +0.09(+0.40%) |
Oct 04, 2017 | 22.57 | 22.60 | 22.53 | 22.55 | 191,961 | +0.06(+0.27%) |
Oct 03, 2017 | 22.45 | 22.51 | 22.40 | 22.49 | 116,398 | +0.03(+0.15%) |
Oct 02, 2017 | 22.35 | 22.47 | 22.35 | 22.46 | 194,282 | +0.07(+0.29%) |
Sep 29, 2017 | 22.31 | 22.48 | 22.22 | 22.39 | 149,163 | +0.39(+1.77%) |
Sep 28, 2017 | 21.98 | 22.04 | 21.94 | 22.00 | 206,821 | +0.01(+0.05%) |
Sep 27, 2017 | 21.96 | 22.02 | 21.90 | 21.99 | 223,041 | +0.11(+0.50%) |
Sep 26, 2017 | 21.95 | 21.95 | 21.77 | 21.88 | 243,954 | -0.06(-0.27%) |
Sep 25, 2017 | 22.06 | 22.13 | 21.93 | 21.94 | 157,541 | -0.38(-1.70%) |
Sep 22, 2017 | 22.32 | 22.38 | 22.29 | 22.32 | 139,665 | +0.14(+0.63%) |
Sep 21, 2017 | 22.19 | 22.23 | 22.13 | 22.18 | 83,778 | +0.16(+0.73%) |
Sep 20, 2017 | 22.15 | 22.15 | 21.94 | 22.02 | 141,612 | -0.16(-0.72%) |
Sep 19, 2017 | 22.18 | 22.22 | 22.12 | 22.18 | 107,964 | +0.01(+0.05%) |
Sep 18, 2017 | 22.19 | 22.21 | 22.10 | 22.17 | 120,489 | +0.06(+0.27%) |
Sep 15, 2017 | 22.05 | 22.11 | 22.03 | 22.11 | 118,969 | +0.09(+0.41%) |
Sep 14, 2017 | 21.90 | 22.04 | 21.88 | 22.02 | 135,609 | +0.33(+1.52%) |
Sep 13, 2017 | 22.07 | 22.09 | 21.67 | 21.69 | 850,487 | -0.26(-1.18%) |
Sep 12, 2017 | 21.94 | 22.00 | 21.90 | 21.95 | 111,690 | -0.07(-0.32%) |
Sep 11, 2017 | 21.95 | 22.11 | 21.95 | 22.02 | 111,856 | +0.38(+1.76%) |
Sep 08, 2017 | 21.77 | 21.78 | 21.63 | 21.64 | 118,764 | -0.04(-0.18%) |
Sep 07, 2017 | 21.78 | 21.81 | 21.57 | 21.68 | 164,938 | +0.20(+0.93%) |
Sep 06, 2017 | 21.45 | 21.52 | 21.42 | 21.48 | 175,451 | +0.30(+1.40%) |
Sep 05, 2017 | 21.40 | 21.42 | 21.16 | 21.18 | 157,282 | -0.33(-1.52%) |