Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.65 | 23.80 | 23.65 | 23.80 | 10,359 | +0.20(+0.85%) |
Nov 29, 2017 | 23.78 | 23.78 | 23.60 | 23.60 | 2,132 | -0.20(-0.84%) |
Nov 28, 2017 | 23.55 | 23.80 | 23.50 | 23.80 | 10,530 | +0.30(+1.28%) |
Nov 27, 2017 | 23.60 | 23.60 | 23.38 | 23.50 | 5,420 | -0.06(-0.25%) |
Nov 24, 2017 | 23.40 | 23.60 | 23.40 | 23.56 | 1,650 | +0.40(+1.73%) |
Nov 22, 2017 | 23.16 | 23.16 | 23.16 | 0 | -0.24(-1.03%) | |
Nov 21, 2017 | 23.41 | 23.41 | 23.40 | 23.40 | 1,900 | +0.03(+0.13%) |
Nov 20, 2017 | 23.35 | 23.37 | 23.14 | 23.37 | 3,739 | +0.12(+0.52%) |
Nov 17, 2017 | 23.17 | 23.24 | 23.01 | 23.25 | 13,788 | +0.10(+0.43%) |
Nov 16, 2017 | 23.31 | 23.31 | 23.15 | 23.15 | 1,366 | -0.14(-0.60%) |
Nov 15, 2017 | 23.29 | 23.39 | 23.00 | 23.29 | 2,220 | +0.14(+0.60%) |
Nov 14, 2017 | 23.20 | 23.69 | 23.15 | 23.15 | 2,658 | -0.05(-0.22%) |
Nov 13, 2017 | 23.77 | 23.77 | 23.00 | 23.20 | 6,975 | +0.06(+0.26%) |
Nov 10, 2017 | 22.90 | 23.14 | 22.90 | 23.14 | 6,400 | +0.14(+0.61%) |
Nov 09, 2017 | 22.81 | 23.01 | 22.80 | 23.00 | 4,092 | +0.24(+1.05%) |
Nov 08, 2017 | 23.04 | 23.28 | 22.76 | 22.76 | 5,190 | -0.39(-1.68%) |
Nov 07, 2017 | 23.19 | 23.35 | 23.15 | 23.15 | 4,600 | +0.14(+0.61%) |
Nov 06, 2017 | 22.90 | 23.04 | 22.90 | 23.01 | 6,100 | +0.11(+0.48%) |
Nov 03, 2017 | 23.00 | 23.21 | 22.80 | 22.90 | 6,506 | +0.00(+0.00%) |
Nov 02, 2017 | 22.77 | 23.06 | 22.77 | 22.90 | 19,725 | -0.15(-0.65%) |
Nov 01, 2017 | 22.98 | 24.65 | 22.98 | 23.05 | 27,960 | +0.11(+0.48%) |
Oct 31, 2017 | 22.99 | 22.99 | 22.94 | 22.94 | 800 | +0.01(+0.04%) |
Oct 30, 2017 | 22.99 | 22.99 | 22.75 | 22.93 | 7,874 | +0.09(+0.39%) |
Oct 27, 2017 | 22.90 | 22.99 | 22.84 | 22.84 | 7,561 | -0.11(-0.48%) |
Oct 26, 2017 | 22.95 | 22.95 | 22.90 | 22.95 | 8,965 | +0.06(+0.26%) |
Oct 25, 2017 | 22.95 | 22.95 | 22.86 | 22.89 | 2,924 | -0.06(-0.26%) |
Oct 23, 2017 | 22.95 | 22.95 | 22.95 | 0 | +0.14(+0.61%) | |
Oct 20, 2017 | 23.00 | 23.00 | 22.80 | 22.81 | 2,565 | -0.19(-0.83%) |
Oct 19, 2017 | 22.86 | 23.00 | 22.77 | 23.00 | 3,934 | +0.46(+2.04%) |
Oct 18, 2017 | 22.60 | 22.80 | 22.54 | 22.54 | 3,075 | -0.06(-0.27%) |
Oct 17, 2017 | 22.50 | 22.60 | 22.50 | 22.60 | 300 | +0.10(+0.44%) |
Oct 16, 2017 | 22.20 | 22.50 | 22.20 | 22.50 | 8,123 | +0.46(+2.09%) |
Oct 13, 2017 | 22.00 | 22.16 | 21.90 | 22.04 | 1,385 | -0.08(-0.36%) |
Oct 12, 2017 | 22.14 | 22.14 | 22.12 | 22.12 | 650 | +0.32(+1.47%) |
Oct 11, 2017 | 21.62 | 22.19 | 21.62 | 21.80 | 7,825 | +0.22(+1.02%) |
Oct 10, 2017 | 21.59 | 21.59 | 21.50 | 21.58 | 7,000 | +0.03(+0.14%) |
Oct 06, 2017 | 21.70 | 21.70 | 21.50 | 21.55 | 2,581 | -0.20(-0.92%) |
Oct 05, 2017 | 21.83 | 21.84 | 21.65 | 21.75 | 2,100 | -0.05(-0.23%) |
Oct 04, 2017 | 21.64 | 21.81 | 21.57 | 21.80 | 1,378 | +0.09(+0.41%) |
Oct 03, 2017 | 21.90 | 21.95 | 21.71 | 21.71 | 2,394 | -0.12(-0.55%) |
Oct 02, 2017 | 21.99 | 21.99 | 21.83 | 21.83 | 2,689 | +0.00(+0.00%) |
Sep 29, 2017 | 21.54 | 21.85 | 21.54 | 21.83 | 3,900 | +0.23(+1.06%) |
Sep 28, 2017 | 21.60 | 21.60 | 21.60 | 21.60 | 1,621 | +0.00(+0.00%) |
Sep 27, 2017 | 21.59 | 21.60 | 21.59 | 21.60 | 4,495 | +0.09(+0.42%) |
Sep 26, 2017 | 21.14 | 21.51 | 21.14 | 21.51 | 1,100 | -0.23(-1.06%) |
Sep 25, 2017 | 21.37 | 21.74 | 21.37 | 21.74 | 2,196 | +0.09(+0.42%) |
Sep 22, 2017 | 21.65 | 21.65 | 21.65 | 21.65 | 4,800 | -0.05(-0.23%) |
Sep 21, 2017 | 21.30 | 21.70 | 21.30 | 21.70 | 12,549 | +0.45(+2.12%) |
Sep 20, 2017 | 21.11 | 21.29 | 21.10 | 21.25 | 1,541 | +0.11(+0.52%) |
Sep 19, 2017 | 21.20 | 21.20 | 21.14 | 21.14 | 4,401 | +0.04(+0.19%) |
Sep 18, 2017 | 20.96 | 21.20 | 20.96 | 21.10 | 2,377 | -0.12(-0.57%) |
Sep 15, 2017 | 21.00 | 21.22 | 21.00 | 21.22 | 6,222 | +0.12(+0.57%) |
Sep 14, 2017 | 20.99 | 21.10 | 20.99 | 21.10 | 730 | +0.10(+0.48%) |
Sep 13, 2017 | 21.14 | 21.14 | 21.00 | 21.00 | 1,623 | +0.00(+0.00%) |
Sep 12, 2017 | 20.74 | 21.34 | 20.68 | 21.00 | 15,270 | +0.38(+1.84%) |
Sep 11, 2017 | 20.76 | 20.76 | 20.55 | 20.62 | 1,356 | -0.15(-0.72%) |
Sep 08, 2017 | 21.02 | 21.02 | 20.77 | 20.77 | 3,100 | -0.25(-1.19%) |
Sep 07, 2017 | 21.18 | 21.18 | 20.95 | 21.02 | 2,135 | +0.02(+0.10%) |
Sep 06, 2017 | 21.23 | 21.24 | 20.51 | 21.00 | 7,159 | -0.02(-0.10%) |
Sep 05, 2017 | 21.42 | 21.42 | 21.02 | 21.02 | 5,099 | -0.24(-1.13%) |