Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.20 | 24.24 | 24.12 | 24.20 | 3,702 | +0.09(+0.37%) |
Nov 29, 2017 | 24.14 | 24.17 | 24.14 | 24.11 | 8,882 | -0.17(-0.70%) |
Nov 28, 2017 | 24.18 | 24.28 | 24.18 | 24.28 | 10,029 | +0.16(+0.66%) |
Nov 27, 2017 | 24.13 | 24.21 | 24.10 | 24.12 | 5,238 | +0.05(+0.21%) |
Nov 24, 2017 | 24.05 | 24.08 | 24.05 | 24.07 | 13,518 | +0.01(+0.04%) |
Nov 23, 2017 | 24.06 | 24.10 | 24.03 | 24.06 | 1,886 | +0.05(+0.21%) |
Nov 22, 2017 | 24.08 | 24.10 | 24.01 | 24.01 | 14,185 | +0.05(+0.21%) |
Nov 21, 2017 | 24.00 | 24.05 | 23.97 | 23.96 | 16,134 | +0.06(+0.25%) |
Nov 20, 2017 | 23.91 | 23.96 | 23.84 | 23.90 | 10,038 | -0.08(-0.33%) |
Nov 17, 2017 | 24.05 | 24.05 | 23.97 | 23.98 | 8,636 | +0.00(+0.00%) |
Nov 16, 2017 | 23.95 | 23.98 | 23.89 | 23.98 | 8,035 | -0.07(-0.29%) |
Nov 15, 2017 | 24.13 | 24.13 | 24.03 | 24.05 | 11,356 | +0.10(+0.42%) |
Nov 14, 2017 | 23.87 | 23.97 | 23.87 | 23.95 | 14,402 | -0.04(-0.17%) |
Nov 13, 2017 | 23.92 | 23.99 | 23.91 | 23.99 | 3,448 | +0.05(+0.21%) |
Nov 10, 2017 | 23.97 | 23.97 | 23.85 | 23.94 | 6,507 | -0.07(-0.29%) |
Nov 09, 2017 | 24.02 | 24.02 | 23.95 | 24.01 | 12,610 | -0.09(-0.37%) |
Nov 08, 2017 | 24.19 | 24.19 | 24.06 | 24.10 | 4,455 | -0.03(-0.12%) |
Nov 07, 2017 | 24.09 | 24.21 | 24.09 | 24.13 | 2,981 | +0.11(+0.46%) |
Nov 06, 2017 | 24.02 | 24.06 | 23.99 | 24.02 | 18,843 | +0.04(+0.17%) |
Nov 03, 2017 | 23.93 | 23.99 | 23.93 | 23.98 | 3,364 | -0.03(-0.12%) |
Nov 02, 2017 | 23.92 | 24.01 | 23.92 | 24.01 | 12,634 | +0.15(+0.63%) |
Nov 01, 2017 | 23.86 | 23.90 | 23.83 | 23.86 | 13,515 | +0.02(+0.08%) |
Oct 31, 2017 | 23.77 | 23.88 | 23.76 | 23.84 | 9,374 | +0.05(+0.21%) |
Oct 30, 2017 | 23.74 | 23.80 | 23.72 | 23.79 | 9,395 | +0.12(+0.51%) |
Oct 27, 2017 | 23.66 | 23.68 | 23.65 | 23.67 | 10,880 | +0.04(+0.17%) |
Oct 26, 2017 | 23.58 | 23.63 | 23.56 | 23.63 | 5,789 | +0.10(+0.42%) |
Oct 25, 2017 | 23.41 | 23.59 | 23.41 | 23.53 | 9,794 | +0.08(+0.34%) |
Oct 24, 2017 | 23.50 | 23.50 | 23.43 | 23.45 | 11,059 | -0.14(-0.61%) |
Oct 23, 2017 | 23.59 | 23.66 | 23.59 | 23.59 | 23,869 | +0.07(+0.32%) |
Oct 20, 2017 | 23.58 | 23.59 | 23.50 | 23.52 | 5,783 | -0.16(-0.68%) |
Oct 19, 2017 | 23.77 | 23.78 | 23.64 | 23.68 | 3,549 | +0.02(+0.08%) |
Oct 18, 2017 | 23.60 | 23.70 | 23.60 | 23.66 | 8,321 | -0.03(-0.13%) |
Oct 17, 2017 | 23.69 | 23.76 | 23.66 | 23.69 | 13,249 | -0.01(-0.04%) |
Oct 16, 2017 | 23.64 | 23.71 | 23.62 | 23.70 | 15,903 | +0.10(+0.42%) |
Oct 13, 2017 | 23.59 | 23.65 | 23.55 | 23.60 | 13,046 | +0.01(+0.04%) |
Oct 12, 2017 | 23.46 | 23.59 | 23.45 | 23.59 | 8,964 | +0.14(+0.60%) |
Oct 11, 2017 | 23.37 | 23.48 | 23.37 | 23.45 | 6,697 | +0.17(+0.73%) |
Oct 10, 2017 | 23.26 | 23.33 | 23.26 | 23.28 | 8,927 | +0.09(+0.39%) |
Oct 06, 2017 | 23.20 | 23.27 | 23.19 | 23.19 | 11,301 | -0.08(-0.34%) |
Oct 05, 2017 | 23.27 | 23.28 | 23.22 | 23.27 | 14,375 | +0.06(+0.26%) |
Oct 04, 2017 | 23.24 | 23.27 | 23.20 | 23.21 | 7,516 | -0.03(-0.13%) |
Oct 03, 2017 | 23.16 | 23.26 | 23.16 | 23.24 | 1,753 | +0.08(+0.35%) |
Oct 02, 2017 | 23.28 | 23.31 | 23.15 | 23.16 | 24,222 | -0.20(-0.86%) |
Sep 29, 2017 | 23.27 | 23.37 | 23.27 | 23.36 | 3,768 | +0.14(+0.60%) |
Sep 28, 2017 | 23.25 | 23.26 | 23.22 | 23.22 | 5,298 | -0.04(-0.17%) |
Sep 27, 2017 | 23.16 | 23.33 | 23.10 | 23.26 | 11,238 | -0.03(-0.13%) |
Sep 26, 2017 | 23.34 | 23.34 | 23.29 | 23.29 | 2,806 | -0.07(-0.30%) |
Sep 25, 2017 | 23.27 | 23.43 | 23.27 | 23.36 | 157,781 | +0.10(+0.43%) |
Sep 22, 2017 | 23.30 | 23.37 | 23.26 | 23.26 | 9,426 | +0.02(+0.09%) |
Sep 21, 2017 | 23.33 | 23.40 | 23.22 | 23.24 | 8,548 | -0.06(-0.26%) |
Sep 20, 2017 | 23.33 | 23.46 | 23.30 | 23.30 | 10,391 | -0.05(-0.21%) |
Sep 19, 2017 | 23.35 | 23.42 | 23.35 | 23.35 | 7,048 | +0.04(+0.17%) |
Sep 18, 2017 | 23.28 | 23.35 | 23.24 | 23.31 | 8,122 | -0.08(-0.34%) |
Sep 15, 2017 | 23.37 | 23.40 | 23.31 | 23.39 | 4,733 | -0.01(-0.04%) |
Sep 14, 2017 | 23.42 | 23.44 | 23.38 | 23.40 | 6,723 | -0.09(-0.38%) |
Sep 13, 2017 | 23.40 | 23.50 | 23.38 | 23.49 | 7,450 | +0.09(+0.38%) |
Sep 12, 2017 | 23.40 | 23.48 | 23.40 | 23.40 | 5,122 | +0.00(+0.00%) |
Sep 11, 2017 | 23.36 | 23.46 | 23.36 | 23.40 | 7,075 | -0.10(-0.43%) |
Sep 08, 2017 | 23.58 | 23.58 | 23.50 | 23.50 | 22,578 | -0.05(-0.21%) |
Sep 07, 2017 | 23.54 | 23.71 | 23.53 | 23.55 | 6,519 | -0.02(-0.08%) |
Sep 06, 2017 | 23.74 | 23.74 | 23.51 | 23.57 | 3,390 | -0.17(-0.72%) |
Sep 05, 2017 | 23.73 | 23.77 | 23.71 | 23.74 | 19,594 | +0.16(+0.68%) |