Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.98 | 23.16 | 22.98 | 23.16 | 995 | +0.16(+0.70%) |
Nov 29, 2017 | 22.97 | 23.00 | 22.92 | 23.00 | 742 | -0.04(-0.16%) |
Nov 28, 2017 | 22.84 | 23.03 | 22.84 | 23.03 | 1,063 | +0.00(+0.00%) |
Nov 27, 2017 | 23.08 | 23.08 | 23.02 | 23.03 | 2,560 | +0.06(+0.24%) |
Nov 24, 2017 | 23.23 | 23.23 | 22.84 | 22.98 | 1,161 | -0.22(-0.94%) |
Nov 22, 2017 | 23.00 | 23.19 | 22.96 | 23.19 | 2,111 | +0.27(+1.18%) |
Nov 21, 2017 | 22.85 | 22.96 | 22.84 | 22.93 | 4,716 | +0.06(+0.28%) |
Nov 20, 2017 | 22.85 | 22.89 | 22.85 | 22.86 | 1,051 | -0.06(-0.27%) |
Nov 17, 2017 | 22.90 | 22.93 | 22.90 | 22.93 | 741 | +0.01(+0.06%) |
Nov 16, 2017 | 22.90 | 22.95 | 22.90 | 22.91 | 1,506 | +0.01(+0.04%) |
Nov 15, 2017 | 22.87 | 22.98 | 22.87 | 22.90 | 1,328 | -0.01(-0.04%) |
Nov 14, 2017 | 22.99 | 22.99 | 22.85 | 22.91 | 1,328 | +0.01(+0.06%) |
Nov 13, 2017 | 22.96 | 22.97 | 22.86 | 22.90 | 5,967 | -0.07(-0.31%) |
Nov 10, 2017 | 22.93 | 23.19 | 22.86 | 22.97 | 7,011 | +0.01(+0.04%) |
Nov 09, 2017 | 22.97 | 22.99 | 22.96 | 22.96 | 4,902 | +0.05(+0.24%) |
Nov 08, 2017 | 22.86 | 22.91 | 22.86 | 22.91 | 2,243 | +0.02(+0.08%) |
Nov 07, 2017 | 22.89 | 22.90 | 22.86 | 22.89 | 3,230 | +0.03(+0.12%) |
Nov 06, 2017 | 22.84 | 22.93 | 22.84 | 22.86 | 2,004 | -0.02(-0.08%) |
Nov 03, 2017 | 22.86 | 22.89 | 22.85 | 22.88 | 1,326 | -0.09(-0.39%) |
Nov 02, 2017 | 22.98 | 23.09 | 22.91 | 22.97 | 3,203 | -0.02(-0.08%) |
Nov 01, 2017 | 22.97 | 23.01 | 22.88 | 22.99 | 1,949 | +0.08(+0.35%) |
Oct 31, 2017 | 22.91 | 22.91 | 22.85 | 22.91 | 2,639 | +0.06(+0.28%) |
Oct 30, 2017 | 22.81 | 22.99 | 22.77 | 22.84 | 6,830 | +0.53(+2.37%) |
Oct 27, 2017 | 22.95 | 22.95 | 22.25 | 22.31 | 12,957 | -0.60(-2.61%) |
Oct 26, 2017 | 22.86 | 22.91 | 22.80 | 22.91 | 2,196 | +0.06(+0.26%) |
Oct 25, 2017 | 22.92 | 22.92 | 22.85 | 22.85 | 2,904 | +0.00(+0.00%) |
Oct 24, 2017 | 22.88 | 22.97 | 22.77 | 22.85 | 6,053 | -0.04(-0.20%) |
Oct 23, 2017 | 22.90 | 22.99 | 22.90 | 22.90 | 2,410 | -0.00(-0.00%) |
Oct 20, 2017 | 23.06 | 23.06 | 22.90 | 22.90 | 3,240 | -0.16(-0.68%) |
Oct 19, 2017 | 22.93 | 23.05 | 22.93 | 23.05 | 4,621 | +0.11(+0.49%) |
Oct 18, 2017 | 22.94 | 23.02 | 22.94 | 22.94 | 2,585 | +0.04(+0.20%) |
Oct 17, 2017 | 22.99 | 23.03 | 22.90 | 22.90 | 2,457 | -0.26(-1.12%) |
Oct 16, 2017 | 23.07 | 23.16 | 22.94 | 23.16 | 2,134 | -0.02(-0.08%) |
Oct 13, 2017 | 23.10 | 23.19 | 23.10 | 23.18 | 4,107 | -0.03(-0.12%) |
Oct 12, 2017 | 23.18 | 23.23 | 23.16 | 23.20 | 3,990 | +0.11(+0.49%) |
Oct 11, 2017 | 23.14 | 23.14 | 23.05 | 23.09 | 6,690 | -0.00(-0.02%) |
Oct 10, 2017 | 22.99 | 23.11 | 22.99 | 23.10 | 5,614 | +0.23(+1.02%) |
Oct 09, 2017 | 22.97 | 22.97 | 22.86 | 22.86 | 1,775 | +0.01(+0.04%) |
Oct 06, 2017 | 22.85 | 22.85 | 22.85 | 22.85 | 310 | +0.09(+0.39%) |
Oct 05, 2017 | 22.84 | 22.84 | 22.75 | 22.76 | 1,491 | +0.00(+0.00%) |
Oct 04, 2017 | 22.80 | 22.81 | 22.76 | 22.76 | 1,859 | -0.05(-0.24%) |
Oct 03, 2017 | 22.86 | 22.86 | 22.71 | 22.82 | 1,882 | +0.13(+0.55%) |
Oct 02, 2017 | 22.74 | 22.80 | 22.66 | 22.69 | 4,897 | -0.17(-0.75%) |
Sep 29, 2017 | 22.92 | 22.94 | 22.76 | 22.86 | 9,996 | +0.09(+0.39%) |
Sep 28, 2017 | 22.88 | 22.89 | 22.74 | 22.77 | 8,590 | -0.10(-0.45%) |
Sep 27, 2017 | 22.88 | 22.88 | 22.88 | 22.88 | 413 | +0.09(+0.41%) |
Sep 26, 2017 | 22.75 | 22.88 | 22.70 | 22.78 | 8,750 | -0.11(-0.46%) |
Sep 25, 2017 | 22.95 | 22.95 | 22.84 | 22.89 | 4,951 | -0.24(-1.05%) |
Sep 22, 2017 | 22.99 | 23.13 | 22.95 | 23.13 | 17,252 | +0.08(+0.36%) |
Sep 21, 2017 | 22.92 | 23.05 | 22.92 | 23.05 | 471 | +0.08(+0.34%) |
Sep 20, 2017 | 23.07 | 23.12 | 22.97 | 22.97 | 1,133 | -0.02(-0.08%) |
Sep 19, 2017 | 23.03 | 23.03 | 22.93 | 22.99 | 5,669 | -0.03(-0.12%) |
Sep 18, 2017 | 23.04 | 23.14 | 22.96 | 23.02 | 2,768 | -0.04(-0.19%) |
Sep 15, 2017 | 22.95 | 23.23 | 22.95 | 23.06 | 7,816 | -0.13(-0.54%) |
Sep 14, 2017 | 23.17 | 23.19 | 23.01 | 23.19 | 4,448 | +0.00(+0.00%) |
Sep 13, 2017 | 23.19 | 23.19 | 23.07 | 23.19 | 3,860 | +0.00(+0.00%) |
Sep 12, 2017 | 23.07 | 23.19 | 23.07 | 23.19 | 3,034 | -0.06(-0.27%) |
Sep 11, 2017 | 23.40 | 23.40 | 22.90 | 23.25 | 5,301 | -0.16(-0.69%) |
Sep 08, 2017 | 23.39 | 23.43 | 23.23 | 23.41 | 8,375 | +0.06(+0.27%) |
Sep 07, 2017 | 23.35 | 23.39 | 23.27 | 23.35 | 10,541 | +0.13(+0.58%) |
Sep 06, 2017 | 23.16 | 23.21 | 23.12 | 23.21 | 5,781 | +0.05(+0.23%) |
Sep 05, 2017 | 23.19 | 23.30 | 23.12 | 23.16 | 4,032 | +0.12(+0.51%) |