Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.46 | 23.48 | 23.40 | 23.40 | 9,058 | +0.00(+0.00%) |
Nov 29, 2017 | 23.42 | 23.44 | 23.40 | 23.40 | 7,249 | -0.04(-0.16%) |
Nov 28, 2017 | 23.48 | 23.48 | 23.37 | 23.44 | 35,140 | -0.06(-0.25%) |
Nov 27, 2017 | 23.53 | 23.53 | 23.44 | 23.50 | 35,604 | +0.05(+0.21%) |
Nov 24, 2017 | 23.54 | 23.54 | 23.45 | 23.45 | 4,489 | -0.04(-0.16%) |
Nov 22, 2017 | 23.54 | 23.54 | 23.45 | 23.49 | 54,825 | -0.05(-0.20%) |
Nov 21, 2017 | 23.48 | 23.57 | 23.46 | 23.54 | 9,071 | +0.08(+0.33%) |
Nov 20, 2017 | 23.54 | 23.54 | 23.46 | 23.46 | 10,619 | -0.02(-0.08%) |
Nov 17, 2017 | 23.56 | 23.56 | 23.46 | 23.48 | 26,410 | +0.01(+0.04%) |
Nov 16, 2017 | 23.47 | 23.55 | 23.41 | 23.47 | 19,730 | -0.10(-0.41%) |
Nov 15, 2017 | 23.60 | 23.60 | 23.42 | 23.56 | 7,817 | +0.12(+0.49%) |
Nov 14, 2017 | 23.50 | 23.54 | 23.38 | 23.45 | 14,691 | -0.07(-0.29%) |
Nov 13, 2017 | 23.45 | 23.55 | 23.45 | 23.52 | 12,189 | +0.10(+0.41%) |
Nov 10, 2017 | 23.48 | 23.54 | 23.39 | 23.42 | 52,307 | -0.12(-0.49%) |
Nov 09, 2017 | 23.55 | 23.56 | 23.47 | 23.54 | 7,691 | +0.02(+0.08%) |
Nov 08, 2017 | 23.59 | 23.59 | 23.51 | 23.52 | 31,348 | +0.00(+0.00%) |
Nov 07, 2017 | 23.60 | 23.60 | 23.47 | 23.52 | 30,362 | -0.05(-0.20%) |
Nov 06, 2017 | 23.48 | 23.58 | 23.48 | 23.56 | 16,919 | +0.11(+0.45%) |
Nov 03, 2017 | 23.55 | 23.56 | 23.45 | 23.46 | 11,335 | -0.12(-0.49%) |
Nov 02, 2017 | 23.55 | 23.57 | 23.43 | 23.57 | 17,119 | +0.07(+0.32%) |
Nov 01, 2017 | 23.51 | 23.51 | 23.44 | 23.50 | 13,212 | +0.01(+0.03%) |
Oct 31, 2017 | 23.46 | 23.52 | 23.44 | 23.49 | 10,248 | -0.03(-0.12%) |
Oct 30, 2017 | 23.46 | 23.54 | 23.44 | 23.52 | 13,445 | +0.08(+0.33%) |
Oct 27, 2017 | 23.39 | 23.53 | 23.39 | 23.44 | 17,042 | +0.04(+0.16%) |
Oct 26, 2017 | 23.37 | 23.45 | 23.37 | 23.41 | 18,962 | +0.03(+0.12%) |
Oct 25, 2017 | 23.44 | 23.45 | 23.36 | 23.38 | 47,830 | -0.12(-0.49%) |
Oct 24, 2017 | 23.43 | 23.49 | 23.39 | 23.49 | 16,564 | +0.08(+0.33%) |
Oct 23, 2017 | 23.46 | 23.53 | 23.40 | 23.41 | 19,129 | -0.04(-0.16%) |
Oct 20, 2017 | 23.51 | 23.51 | 23.45 | 23.45 | 11,867 | -0.10(-0.41%) |
Oct 19, 2017 | 23.50 | 23.55 | 23.50 | 23.55 | 6,795 | +0.07(+0.29%) |
Oct 18, 2017 | 23.50 | 23.55 | 23.47 | 23.48 | 40,030 | -0.06(-0.24%) |
Oct 17, 2017 | 23.50 | 23.55 | 23.48 | 23.54 | 35,734 | +0.06(+0.28%) |
Oct 16, 2017 | 23.54 | 23.55 | 23.47 | 23.47 | 7,777 | -0.07(-0.29%) |
Oct 13, 2017 | 23.53 | 23.54 | 23.50 | 23.54 | 15,710 | +0.02(+0.08%) |
Oct 12, 2017 | 23.53 | 23.54 | 23.51 | 23.52 | 7,192 | +0.01(+0.05%) |
Oct 11, 2017 | 23.55 | 23.55 | 23.50 | 23.51 | 33,594 | +0.01(+0.04%) |
Oct 10, 2017 | 23.50 | 23.54 | 23.46 | 23.50 | 13,816 | +0.00(+0.00%) |
Oct 09, 2017 | 23.54 | 23.54 | 23.46 | 23.50 | 10,423 | +0.04(+0.16%) |
Oct 06, 2017 | 23.44 | 23.53 | 23.44 | 23.46 | 14,892 | -0.08(-0.33%) |
Oct 05, 2017 | 23.50 | 23.54 | 23.46 | 23.54 | 9,925 | +0.09(+0.37%) |
Oct 04, 2017 | 23.51 | 23.51 | 23.45 | 23.45 | 20,060 | -0.07(-0.29%) |
Oct 03, 2017 | 23.58 | 23.58 | 23.46 | 23.52 | 12,255 | +0.00(+0.00%) |
Oct 02, 2017 | 23.53 | 23.57 | 23.41 | 23.52 | 21,949 | +0.07(+0.30%) |
Sep 29, 2017 | 23.51 | 23.51 | 23.45 | 23.45 | 9,126 | -0.05(-0.22%) |
Sep 28, 2017 | 23.46 | 23.53 | 23.46 | 23.50 | 5,848 | +0.06(+0.26%) |
Sep 27, 2017 | 23.52 | 23.53 | 23.43 | 23.44 | 10,425 | -0.02(-0.08%) |
Sep 26, 2017 | 23.53 | 23.53 | 23.45 | 23.46 | 64,808 | -0.06(-0.24%) |
Sep 25, 2017 | 23.48 | 23.52 | 23.48 | 23.52 | 7,381 | +0.00(+0.00%) |
Sep 22, 2017 | 23.62 | 23.62 | 23.49 | 23.52 | 5,730 | +0.08(+0.33%) |
Sep 21, 2017 | 23.42 | 23.58 | 23.42 | 23.44 | 8,787 | -0.11(-0.45%) |
Sep 20, 2017 | 23.52 | 23.60 | 23.38 | 23.55 | 28,222 | +0.05(+0.20%) |
Sep 19, 2017 | 23.56 | 23.57 | 23.49 | 23.50 | 17,021 | -0.00(-0.02%) |
Sep 18, 2017 | 23.50 | 23.60 | 23.42 | 23.50 | 21,012 | -0.02(-0.11%) |
Sep 15, 2017 | 23.54 | 23.58 | 23.44 | 23.53 | 14,231 | -0.03(-0.12%) |
Sep 14, 2017 | 23.58 | 23.58 | 23.54 | 23.56 | 17,786 | +0.01(+0.04%) |
Sep 13, 2017 | 23.56 | 23.63 | 23.54 | 23.55 | 24,165 | -0.02(-0.08%) |
Sep 12, 2017 | 23.58 | 23.58 | 23.54 | 23.57 | 23,033 | +0.02(+0.08%) |
Sep 11, 2017 | 23.59 | 23.59 | 23.54 | 23.55 | 19,250 | -0.02(-0.08%) |
Sep 08, 2017 | 23.65 | 23.65 | 23.54 | 23.57 | 34,112 | -0.04(-0.16%) |
Sep 07, 2017 | 23.59 | 23.67 | 23.54 | 23.60 | 93,630 | +0.00(+0.00%) |
Sep 06, 2017 | 23.54 | 23.65 | 23.53 | 23.60 | 16,252 | -0.03(-0.12%) |
Sep 05, 2017 | 23.47 | 23.66 | 23.44 | 23.63 | 8,909 | +0.15(+0.65%) |