Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.16 | 23.20 | 23.16 | 23.18 | 6,019 | +0.07(+0.28%) |
Nov 29, 2017 | 23.09 | 23.13 | 23.07 | 23.12 | 5,536 | +0.06(+0.25%) |
Nov 28, 2017 | 23.05 | 23.09 | 23.04 | 23.06 | 8,176 | +0.00(+0.02%) |
Nov 27, 2017 | 23.05 | 23.12 | 23.05 | 23.05 | 7,632 | +0.00(+0.00%) |
Nov 24, 2017 | 23.07 | 23.07 | 23.04 | 23.05 | 5,174 | -0.03(-0.11%) |
Nov 22, 2017 | 23.05 | 23.09 | 23.05 | 23.08 | 5,856 | +0.09(+0.38%) |
Nov 21, 2017 | 23.01 | 23.03 | 22.99 | 22.99 | 1,806 | +0.00(+0.00%) |
Nov 20, 2017 | 23.08 | 23.08 | 22.99 | 22.99 | 9,515 | -0.04(-0.16%) |
Nov 17, 2017 | 23.02 | 23.05 | 23.02 | 23.03 | 2,533 | +0.05(+0.23%) |
Nov 16, 2017 | 22.97 | 22.97 | 22.96 | 22.97 | 1,253 | +0.04(+0.16%) |
Nov 15, 2017 | 22.95 | 22.97 | 22.92 | 22.94 | 2,718 | -0.04(-0.16%) |
Nov 14, 2017 | 23.00 | 23.01 | 22.97 | 22.97 | 4,226 | +0.04(+0.15%) |
Nov 13, 2017 | 22.99 | 23.01 | 22.94 | 22.94 | 4,403 | +0.01(+0.04%) |
Nov 10, 2017 | 23.03 | 23.03 | 22.93 | 22.93 | 5,206 | -0.08(-0.35%) |
Nov 09, 2017 | 22.94 | 23.10 | 22.94 | 23.01 | 50,239 | +0.04(+0.16%) |
Nov 08, 2017 | 22.97 | 23.07 | 22.94 | 22.97 | 6,665 | -0.00(-0.00%) |
Nov 07, 2017 | 23.00 | 23.01 | 22.94 | 22.98 | 11,548 | -0.02(-0.11%) |
Nov 06, 2017 | 23.03 | 23.05 | 22.99 | 23.00 | 6,296 | -0.01(-0.04%) |
Nov 03, 2017 | 22.85 | 23.01 | 22.85 | 23.01 | 4,090 | +0.06(+0.27%) |
Nov 02, 2017 | 22.94 | 22.96 | 22.94 | 22.95 | 2,190 | +0.01(+0.06%) |
Nov 01, 2017 | 22.95 | 22.95 | 22.92 | 22.93 | 1,478 | -0.01(-0.06%) |
Oct 31, 2017 | 22.91 | 22.95 | 22.90 | 22.95 | 8,872 | -0.02(-0.10%) |
Oct 30, 2017 | 22.97 | 22.99 | 22.94 | 22.97 | 3,308 | +0.02(+0.10%) |
Oct 27, 2017 | 22.95 | 23.00 | 22.93 | 22.95 | 5,422 | +0.08(+0.35%) |
Oct 26, 2017 | 22.90 | 22.90 | 22.87 | 22.87 | 1,963 | -0.10(-0.44%) |
Oct 25, 2017 | 22.99 | 22.99 | 22.97 | 22.97 | 2,002 | -0.06(-0.25%) |
Oct 24, 2017 | 23.03 | 23.04 | 22.99 | 23.03 | 1,848 | +0.02(+0.08%) |
Oct 23, 2017 | 23.02 | 23.03 | 23.00 | 23.01 | 3,666 | -0.02(-0.07%) |
Oct 20, 2017 | 23.00 | 23.03 | 22.98 | 23.03 | 2,135 | -0.01(-0.05%) |
Oct 19, 2017 | 23.01 | 23.04 | 22.98 | 23.04 | 8,565 | -0.04(-0.15%) |
Oct 18, 2017 | 23.05 | 23.08 | 23.05 | 23.07 | 5,808 | +0.03(+0.11%) |
Oct 17, 2017 | 23.03 | 23.05 | 23.03 | 23.05 | 2,991 | -0.06(-0.27%) |
Oct 16, 2017 | 23.05 | 23.11 | 23.05 | 23.11 | 6,795 | +0.00(+0.00%) |
Oct 13, 2017 | 23.07 | 23.11 | 23.07 | 23.11 | 7,746 | +0.02(+0.08%) |
Oct 12, 2017 | 23.09 | 23.11 | 23.06 | 23.09 | 12,546 | +0.02(+0.08%) |
Oct 11, 2017 | 23.03 | 23.07 | 22.98 | 23.07 | 18,953 | -0.01(-0.04%) |
Oct 10, 2017 | 23.04 | 23.08 | 23.03 | 23.08 | 8,969 | +0.04(+0.19%) |
Oct 09, 2017 | 23.02 | 23.08 | 23.02 | 23.04 | 4,752 | +0.04(+0.18%) |
Oct 06, 2017 | 22.96 | 23.01 | 22.96 | 23.00 | 939 | +0.06(+0.28%) |
Oct 05, 2017 | 22.94 | 22.97 | 22.88 | 22.93 | 43,028 | +0.15(+0.66%) |
Oct 04, 2017 | 22.93 | 22.96 | 22.78 | 22.78 | 10,130 | -0.07(-0.31%) |
Oct 03, 2017 | 22.83 | 22.88 | 22.81 | 22.85 | 10,212 | -0.04(-0.19%) |
Oct 02, 2017 | 22.77 | 22.91 | 22.77 | 22.89 | 8,853 | +0.17(+0.73%) |
Sep 29, 2017 | 22.78 | 22.82 | 22.72 | 22.73 | 21,827 | -0.02(-0.08%) |
Sep 28, 2017 | 22.76 | 22.78 | 22.75 | 22.75 | 7,064 | +0.09(+0.39%) |
Sep 27, 2017 | 22.77 | 22.78 | 22.65 | 22.66 | 19,144 | -0.04(-0.19%) |
Sep 26, 2017 | 22.74 | 22.83 | 22.69 | 22.70 | 12,973 | +0.00(+0.00%) |
Sep 25, 2017 | 22.74 | 22.74 | 22.69 | 22.70 | 17,453 | -0.04(-0.16%) |
Sep 22, 2017 | 22.81 | 22.81 | 22.74 | 22.74 | 2,978 | +0.04(+0.16%) |
Sep 21, 2017 | 22.73 | 22.79 | 22.65 | 22.70 | 9,074 | -0.05(-0.23%) |
Sep 20, 2017 | 22.78 | 22.79 | 22.75 | 22.75 | 1,893 | -0.01(-0.04%) |
Sep 19, 2017 | 22.78 | 22.79 | 22.75 | 22.76 | 4,448 | -0.02(-0.08%) |
Sep 18, 2017 | 22.77 | 22.78 | 22.74 | 22.78 | 3,785 | -0.04(-0.19%) |
Sep 15, 2017 | 22.76 | 22.83 | 22.76 | 22.83 | 4,154 | +0.04(+0.15%) |
Sep 14, 2017 | 22.75 | 22.81 | 22.74 | 22.79 | 6,624 | +0.04(+0.15%) |
Sep 13, 2017 | 22.77 | 22.77 | 22.73 | 22.75 | 4,583 | +0.03(+0.12%) |
Sep 12, 2017 | 22.76 | 22.78 | 22.73 | 22.73 | 7,680 | +0.01(+0.04%) |
Sep 11, 2017 | 22.73 | 22.73 | 22.64 | 22.72 | 12,431 | +0.06(+0.27%) |
Sep 08, 2017 | 22.75 | 22.75 | 22.53 | 22.66 | 19,508 | -0.07(-0.31%) |
Sep 07, 2017 | 22.69 | 22.73 | 22.68 | 22.73 | 6,312 | +0.06(+0.27%) |
Sep 06, 2017 | 22.72 | 22.72 | 22.67 | 22.67 | 6,605 | -0.11(-0.50%) |
Sep 05, 2017 | 22.79 | 22.79 | 22.71 | 22.78 | 7,807 | +0.06(+0.27%) |