Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.47 | 23.50 | 23.39 | 23.41 | 19,907 | +0.14(+0.60%) |
Nov 29, 2017 | 23.50 | 23.50 | 23.22 | 23.27 | 41,601 | -0.05(-0.21%) |
Nov 28, 2017 | 23.20 | 23.39 | 23.20 | 23.32 | 24,615 | +0.21(+0.91%) |
Nov 27, 2017 | 23.15 | 23.20 | 23.11 | 23.11 | 44,284 | -0.18(-0.77%) |
Nov 24, 2017 | 23.34 | 23.34 | 23.24 | 23.29 | 23,652 | +0.16(+0.69%) |
Nov 22, 2017 | 23.18 | 23.26 | 23.02 | 23.13 | 26,945 | -0.18(-0.77%) |
Nov 21, 2017 | 23.27 | 23.36 | 23.23 | 23.31 | 37,025 | +0.31(+1.35%) |
Nov 20, 2017 | 23.06 | 23.10 | 22.97 | 23.00 | 33,985 | +0.45(+2.00%) |
Nov 17, 2017 | 22.58 | 22.64 | 22.50 | 22.55 | 53,274 | +0.25(+1.13%) |
Nov 16, 2017 | 22.35 | 22.38 | 22.23 | 22.30 | 69,415 | -0.06(-0.28%) |
Nov 15, 2017 | 22.21 | 22.42 | 22.21 | 22.36 | 50,523 | +0.00(+0.01%) |
Nov 14, 2017 | 22.31 | 22.43 | 22.17 | 22.36 | 31,526 | +0.27(+1.21%) |
Nov 13, 2017 | 21.94 | 22.09 | 21.94 | 22.09 | 36,548 | -0.09(-0.41%) |
Nov 10, 2017 | 22.14 | 22.26 | 22.10 | 22.18 | 39,902 | +0.12(+0.54%) |
Nov 09, 2017 | 22.00 | 22.16 | 21.93 | 22.06 | 55,053 | -0.23(-1.03%) |
Nov 08, 2017 | 22.26 | 22.29 | 21.96 | 22.29 | 48,047 | +0.04(+0.18%) |
Nov 07, 2017 | 22.24 | 22.26 | 22.13 | 22.25 | 25,775 | +0.18(+0.82%) |
Nov 06, 2017 | 22.08 | 22.08 | 21.96 | 22.07 | 33,587 | -0.03(-0.14%) |
Nov 03, 2017 | 22.13 | 22.15 | 22.00 | 22.10 | 34,357 | +0.21(+0.96%) |
Nov 02, 2017 | 21.74 | 21.89 | 21.73 | 21.89 | 29,850 | +0.38(+1.77%) |
Nov 01, 2017 | 21.53 | 21.57 | 21.47 | 21.51 | 39,019 | +0.12(+0.56%) |
Oct 31, 2017 | 21.39 | 21.40 | 21.30 | 21.39 | 30,206 | +0.05(+0.21%) |
Oct 30, 2017 | 21.28 | 21.37 | 21.27 | 21.34 | 21,361 | +0.11(+0.49%) |
Oct 27, 2017 | 21.24 | 21.26 | 21.15 | 21.24 | 30,905 | -0.21(-0.98%) |
Oct 26, 2017 | 21.56 | 21.57 | 21.42 | 21.45 | 49,473 | -0.06(-0.28%) |
Oct 25, 2017 | 21.57 | 21.57 | 21.39 | 21.51 | 36,078 | +0.13(+0.61%) |
Oct 24, 2017 | 21.38 | 21.45 | 21.34 | 21.38 | 26,132 | -0.05(-0.23%) |
Oct 23, 2017 | 21.39 | 21.46 | 21.37 | 21.43 | 99,811 | +0.01(+0.05%) |
Oct 20, 2017 | 21.60 | 21.60 | 21.41 | 21.42 | 15,321 | +0.03(+0.14%) |
Oct 19, 2017 | 21.23 | 21.42 | 21.17 | 21.39 | 52,434 | +0.05(+0.23%) |
Oct 18, 2017 | 21.19 | 21.35 | 21.19 | 21.34 | 21,896 | +0.17(+0.80%) |
Oct 17, 2017 | 21.12 | 21.19 | 21.07 | 21.17 | 21,395 | -0.10(-0.47%) |
Oct 16, 2017 | 21.32 | 21.39 | 21.25 | 21.27 | 21,474 | -0.15(-0.70%) |
Oct 13, 2017 | 21.39 | 21.46 | 21.35 | 21.42 | 36,211 | +0.19(+0.89%) |
Oct 12, 2017 | 21.17 | 21.29 | 21.17 | 21.23 | 28,269 | +0.36(+1.74%) |
Oct 11, 2017 | 20.88 | 20.93 | 20.79 | 20.87 | 20,133 | -0.03(-0.15%) |
Oct 10, 2017 | 20.83 | 20.94 | 20.78 | 20.90 | 20,021 | +0.18(+0.88%) |
Oct 09, 2017 | 20.70 | 20.76 | 20.63 | 20.72 | 15,442 | +0.32(+1.55%) |
Oct 06, 2017 | 20.29 | 20.43 | 20.29 | 20.40 | 25,790 | -0.11(-0.54%) |
Oct 05, 2017 | 20.49 | 20.54 | 20.36 | 20.51 | 57,460 | -0.21(-1.01%) |
Oct 04, 2017 | 20.66 | 20.72 | 20.63 | 20.72 | 30,643 | +0.19(+0.93%) |
Oct 03, 2017 | 20.51 | 20.61 | 20.50 | 20.53 | 37,572 | +0.05(+0.24%) |
Oct 02, 2017 | 20.38 | 20.48 | 20.38 | 20.48 | 36,260 | -0.01(-0.05%) |
Sep 29, 2017 | 20.45 | 20.51 | 20.41 | 20.49 | 50,272 | +0.04(+0.20%) |
Sep 28, 2017 | 20.29 | 20.55 | 20.29 | 20.45 | 25,323 | +0.41(+2.05%) |
Sep 27, 2017 | 19.99 | 20.11 | 19.99 | 20.04 | 16,661 | -0.01(-0.05%) |
Sep 26, 2017 | 20.10 | 20.10 | 19.98 | 20.05 | 29,248 | +0.10(+0.50%) |
Sep 25, 2017 | 20.03 | 20.03 | 19.79 | 19.95 | 36,419 | -0.28(-1.38%) |
Sep 22, 2017 | 20.18 | 20.30 | 20.14 | 20.23 | 42,780 | +0.12(+0.60%) |
Sep 21, 2017 | 19.95 | 20.18 | 19.95 | 20.11 | 20,168 | +0.09(+0.45%) |
Sep 20, 2017 | 20.03 | 20.15 | 19.91 | 20.02 | 44,996 | -0.01(-0.05%) |
Sep 19, 2017 | 19.99 | 20.04 | 19.91 | 20.03 | 19,791 | +0.13(+0.65%) |
Sep 18, 2017 | 19.91 | 20.02 | 19.87 | 19.90 | 19,788 | +0.16(+0.81%) |
Sep 15, 2017 | 19.79 | 19.94 | 19.69 | 19.74 | 44,650 | +0.11(+0.56%) |
Sep 14, 2017 | 19.67 | 19.69 | 19.58 | 19.63 | 35,289 | -0.01(-0.05%) |
Sep 13, 2017 | 19.76 | 19.76 | 19.62 | 19.64 | 40,195 | -0.15(-0.76%) |
Sep 12, 2017 | 19.76 | 19.81 | 19.75 | 19.79 | 18,501 | +0.04(+0.20%) |
Sep 11, 2017 | 19.80 | 19.84 | 19.71 | 19.75 | 31,173 | +0.11(+0.56%) |
Sep 08, 2017 | 19.66 | 19.70 | 19.62 | 19.64 | 29,499 | +0.17(+0.87%) |
Sep 07, 2017 | 19.45 | 19.61 | 19.39 | 19.47 | 34,304 | +0.19(+0.99%) |
Sep 06, 2017 | 19.21 | 19.30 | 19.20 | 19.28 | 19,496 | +0.02(+0.08%) |
Sep 05, 2017 | 19.37 | 19.41 | 19.19 | 19.27 | 40,643 | -0.12(-0.64%) |