Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.95 | 23.96 | 23.91 | 23.93 | 518,053 | -0.03(-0.14%) |
Nov 29, 2017 | 23.97 | 23.97 | 23.94 | 23.97 | 817,550 | -0.04(-0.17%) |
Nov 28, 2017 | 24.02 | 24.03 | 23.99 | 24.01 | 566,541 | +0.01(+0.03%) |
Nov 27, 2017 | 24.02 | 24.02 | 23.98 | 24.00 | 452,704 | -0.02(-0.07%) |
Nov 24, 2017 | 24.02 | 24.02 | 23.98 | 24.02 | 93,807 | +0.00(+0.00%) |
Nov 22, 2017 | 23.98 | 24.02 | 23.97 | 24.02 | 726,541 | +0.07(+0.31%) |
Nov 21, 2017 | 23.95 | 23.97 | 23.93 | 23.94 | 667,047 | -0.02(-0.07%) |
Nov 20, 2017 | 23.95 | 23.96 | 23.93 | 23.96 | 597,967 | -0.01(-0.03%) |
Nov 17, 2017 | 23.93 | 23.97 | 23.93 | 23.97 | 540,218 | +0.02(+0.10%) |
Nov 16, 2017 | 23.95 | 23.97 | 23.93 | 23.94 | 274,018 | -0.03(-0.14%) |
Nov 15, 2017 | 23.96 | 23.98 | 23.92 | 23.97 | 305,760 | +0.06(+0.24%) |
Nov 14, 2017 | 23.90 | 23.92 | 23.89 | 23.92 | 411,715 | +0.02(+0.07%) |
Nov 13, 2017 | 23.92 | 23.92 | 23.89 | 23.90 | 284,858 | -0.01(-0.03%) |
Nov 10, 2017 | 23.94 | 23.96 | 23.91 | 23.91 | 344,031 | -0.09(-0.38%) |
Nov 09, 2017 | 23.98 | 24.01 | 23.97 | 24.00 | 554,269 | -0.02(-0.10%) |
Nov 08, 2017 | 24.02 | 24.03 | 23.98 | 24.02 | 586,059 | +0.00(+0.00%) |
Nov 07, 2017 | 24.02 | 24.04 | 23.99 | 24.02 | 515,522 | +0.00(+0.00%) |
Nov 06, 2017 | 24.02 | 24.03 | 24.00 | 24.02 | 290,760 | +0.03(+0.14%) |
Nov 03, 2017 | 23.97 | 24.01 | 23.97 | 23.99 | 198,511 | +0.01(+0.04%) |
Nov 02, 2017 | 23.97 | 23.99 | 23.94 | 23.98 | 460,040 | +0.04(+0.17%) |
Nov 01, 2017 | 23.95 | 23.98 | 23.92 | 23.94 | 240,805 | +0.01(+0.05%) |
Oct 31, 2017 | 23.96 | 23.96 | 23.93 | 23.93 | 451,501 | -0.03(-0.11%) |
Oct 30, 2017 | 23.92 | 23.96 | 23.90 | 23.96 | 249,331 | +0.06(+0.25%) |
Oct 27, 2017 | 23.84 | 23.89 | 23.84 | 23.89 | 419,373 | +0.04(+0.17%) |
Oct 26, 2017 | 23.90 | 23.90 | 23.83 | 23.85 | 500,167 | -0.02(-0.07%) |
Oct 25, 2017 | 23.85 | 23.88 | 23.82 | 23.87 | 550,447 | -0.03(-0.14%) |
Oct 24, 2017 | 23.92 | 23.92 | 23.89 | 23.90 | 253,950 | +0.02(+0.07%) |
Oct 23, 2017 | 23.94 | 23.96 | 23.87 | 23.89 | 606,195 | -0.03(-0.14%) |
Oct 20, 2017 | 23.92 | 23.93 | 23.90 | 23.92 | 210,210 | -0.05(-0.21%) |
Oct 19, 2017 | 23.96 | 24.00 | 23.94 | 23.97 | 164,348 | +0.03(+0.14%) |
Oct 18, 2017 | 23.94 | 23.97 | 23.93 | 23.94 | 113,432 | -0.06(-0.24%) |
Oct 17, 2017 | 23.98 | 24.00 | 23.95 | 23.99 | 63,984 | -0.01(-0.03%) |
Oct 16, 2017 | 23.97 | 24.01 | 23.97 | 24.00 | 27,870 | -0.00(-0.02%) |
Oct 13, 2017 | 23.99 | 24.02 | 23.98 | 24.01 | 75,023 | +0.07(+0.28%) |
Oct 12, 2017 | 23.94 | 23.95 | 23.92 | 23.94 | 69,453 | +0.01(+0.05%) |
Oct 11, 2017 | 23.95 | 23.95 | 23.92 | 23.93 | 28,899 | +0.02(+0.09%) |
Oct 10, 2017 | 23.92 | 23.95 | 23.91 | 23.91 | 420,237 | +0.01(+0.05%) |
Oct 09, 2017 | 23.91 | 23.92 | 23.89 | 23.89 | 25,525 | -0.00(-0.02%) |
Oct 06, 2017 | 23.87 | 23.93 | 23.84 | 23.90 | 361,753 | -0.02(-0.07%) |
Oct 05, 2017 | 23.95 | 23.95 | 23.91 | 23.92 | 46,203 | -0.05(-0.23%) |
Oct 04, 2017 | 23.95 | 23.97 | 23.93 | 23.97 | 55,484 | +0.02(+0.09%) |
Oct 03, 2017 | 23.93 | 23.96 | 23.93 | 23.95 | 60,986 | +0.02(+0.10%) |
Oct 02, 2017 | 23.94 | 23.94 | 23.91 | 23.92 | 37,175 | +0.01(+0.05%) |
Sep 29, 2017 | 23.94 | 23.95 | 23.90 | 23.91 | 97,480 | -0.00(-0.02%) |
Sep 28, 2017 | 23.91 | 23.93 | 23.90 | 23.92 | 361,510 | -0.00(-0.02%) |
Sep 27, 2017 | 23.94 | 23.94 | 23.91 | 23.92 | 37,958 | -0.08(-0.33%) |
Sep 26, 2017 | 24.00 | 24.01 | 23.98 | 24.00 | 59,806 | -0.01(-0.03%) |
Sep 25, 2017 | 23.97 | 24.01 | 23.97 | 24.01 | 35,749 | +0.05(+0.21%) |
Sep 22, 2017 | 23.97 | 23.97 | 23.93 | 23.96 | 63,516 | +0.03(+0.12%) |
Sep 21, 2017 | 23.95 | 23.96 | 23.92 | 23.93 | 47,913 | -0.01(-0.03%) |
Sep 20, 2017 | 23.98 | 23.98 | 23.91 | 23.94 | 33,795 | -0.02(-0.10%) |
Sep 19, 2017 | 23.97 | 23.98 | 23.95 | 23.96 | 97,728 | +0.00(+0.02%) |
Sep 18, 2017 | 23.97 | 23.99 | 23.95 | 23.96 | 66,798 | -0.03(-0.13%) |
Sep 15, 2017 | 23.98 | 24.00 | 23.98 | 23.99 | 45,555 | -0.00(-0.01%) |
Sep 14, 2017 | 23.95 | 24.00 | 23.95 | 23.99 | 54,263 | +0.02(+0.07%) |
Sep 13, 2017 | 24.01 | 24.01 | 23.97 | 23.97 | 102,693 | -0.03(-0.14%) |
Sep 12, 2017 | 24.02 | 24.02 | 23.99 | 24.01 | 137,164 | -0.02(-0.10%) |
Sep 11, 2017 | 24.05 | 24.09 | 24.02 | 24.03 | 116,587 | -0.06(-0.24%) |
Sep 08, 2017 | 24.12 | 24.13 | 24.09 | 24.09 | 41,390 | -0.04(-0.17%) |
Sep 07, 2017 | 24.09 | 24.14 | 24.08 | 24.13 | 34,224 | +0.08(+0.34%) |
Sep 06, 2017 | 24.09 | 24.12 | 24.05 | 24.05 | 216,321 | -0.06(-0.26%) |
Sep 05, 2017 | 24.06 | 24.11 | 24.05 | 24.11 | 159,498 | +0.10(+0.41%) |