Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.95 | 23.49 | 22.89 | 23.49 | 3,793 | +0.89(+3.94%) |
Nov 29, 2017 | 22.53 | 22.60 | 22.53 | 22.60 | 340 | -0.37(-1.61%) |
Nov 28, 2017 | 22.63 | 23.01 | 22.63 | 22.97 | 969 | -0.15(-0.65%) |
Nov 27, 2017 | 22.62 | 23.25 | 22.62 | 23.12 | 704 | -0.11(-0.47%) |
Nov 24, 2017 | 23.22 | 23.24 | 23.22 | 23.23 | 460 | -0.09(-0.39%) |
Nov 22, 2017 | 23.33 | 23.33 | 23.29 | 23.32 | 725 | +0.26(+1.13%) |
Nov 21, 2017 | 23.32 | 23.33 | 23.05 | 23.06 | 1,515 | -0.27(-1.17%) |
Nov 20, 2017 | 23.21 | 23.34 | 23.21 | 23.33 | 797 | -0.04(-0.16%) |
Nov 17, 2017 | 23.37 | 23.37 | 23.37 | 23.37 | 101 | +0.17(+0.73%) |
Nov 16, 2017 | 23.30 | 23.30 | 23.20 | 23.20 | 1,500 | -0.07(-0.30%) |
Nov 15, 2017 | 23.18 | 23.27 | 23.18 | 23.27 | 412 | -0.08(-0.34%) |
Nov 13, 2017 | 23.35 | 23.35 | 23.35 | 72 | -0.43(-1.81%) | |
Nov 09, 2017 | 23.78 | 23.78 | 23.78 | 0 | -0.08(-0.34%) | |
Nov 08, 2017 | 23.62 | 24.22 | 23.62 | 23.86 | 5,318 | -0.42(-1.73%) |
Nov 07, 2017 | 23.90 | 24.31 | 23.90 | 24.28 | 6,326 | +0.53(+2.23%) |
Nov 06, 2017 | 23.75 | 23.75 | 23.75 | 23.75 | 172 | +0.03(+0.13%) |
Nov 03, 2017 | 23.67 | 23.72 | 23.58 | 23.72 | 12,899 | +0.17(+0.72%) |
Oct 31, 2017 | 23.55 | 23.55 | 23.55 | 4 | -0.05(-0.21%) | |
Oct 27, 2017 | 23.60 | 23.60 | 23.60 | 1 | +0.45(+1.95%) | |
Oct 26, 2017 | 22.86 | 23.15 | 22.83 | 23.15 | 1,061 | +0.28(+1.22%) |
Oct 25, 2017 | 23.16 | 23.16 | 22.85 | 22.87 | 1,476 | -0.76(-3.22%) |
Oct 24, 2017 | 23.63 | 23.63 | 23.63 | 23.63 | 227 | -0.22(-0.92%) |
Oct 20, 2017 | 23.85 | 23.85 | 23.85 | 2 | +0.04(+0.17%) | |
Oct 19, 2017 | 23.77 | 23.81 | 23.77 | 23.81 | 203 | -0.40(-1.66%) |
Oct 17, 2017 | 24.21 | 24.21 | 24.21 | 15 | -0.21(-0.85%) | |
Oct 16, 2017 | 24.38 | 24.42 | 24.38 | 24.42 | 305 | -0.56(-2.25%) |
Oct 12, 2017 | 24.98 | 24.98 | 24.98 | 3 | -0.09(-0.36%) | |
Oct 10, 2017 | 25.07 | 25.07 | 25.07 | 113 | +0.01(+0.04%) | |
Oct 06, 2017 | 25.06 | 25.06 | 25.06 | 1 | -0.16(-0.63%) | |
Oct 05, 2017 | 25.22 | 25.22 | 25.22 | 25.22 | 120 | +0.42(+1.69%) |
Oct 03, 2017 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.01%) | |
Oct 02, 2017 | 24.80 | 24.80 | 24.80 | 24.80 | 195 | -0.07(-0.27%) |
Sep 29, 2017 | 24.80 | 24.87 | 24.79 | 24.86 | 628 | +0.29(+1.20%) |
Sep 28, 2017 | 24.64 | 24.64 | 24.57 | 24.57 | 1,893 | -0.14(-0.58%) |
Sep 27, 2017 | 24.66 | 24.79 | 24.66 | 24.71 | 2,491 | +0.03(+0.14%) |
Sep 26, 2017 | 24.68 | 24.68 | 24.68 | 24.68 | 495 | -0.23(-0.90%) |
Sep 25, 2017 | 24.86 | 24.91 | 24.86 | 24.91 | 1,100 | +0.66(+2.70%) |
Sep 22, 2017 | 24.25 | 24.25 | 24.23 | 24.25 | 846 | -0.06(-0.25%) |
Sep 21, 2017 | 24.52 | 24.52 | 24.20 | 24.31 | 823 | -0.36(-1.46%) |
Sep 20, 2017 | 24.67 | 24.67 | 24.67 | 24.67 | 302 | +0.13(+0.51%) |
Sep 19, 2017 | 24.54 | 24.54 | 24.54 | 24.54 | 150 | +0.02(+0.10%) |
Sep 18, 2017 | 24.52 | 24.52 | 24.52 | 24.52 | 200 | +0.05(+0.19%) |
Sep 15, 2017 | 24.47 | 24.47 | 24.47 | 24.47 | 750 | -0.12(-0.48%) |
Sep 14, 2017 | 24.61 | 24.66 | 24.53 | 24.59 | 3,636 | +0.19(+0.78%) |
Sep 12, 2017 | 24.40 | 24.40 | 24.40 | 0 | +0.03(+0.12%) | |
Sep 11, 2017 | 24.37 | 24.37 | 24.37 | 24.37 | 400 | -0.05(-0.20%) |