Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.20 | 24.62 | 24.13 | 24.14 | 183,123 | -0.01(-0.03%) |
Nov 29, 2017 | 23.59 | 24.27 | 23.59 | 24.15 | 103,392 | +0.71(+3.05%) |
Nov 28, 2017 | 22.57 | 23.44 | 22.57 | 23.44 | 114,764 | +0.71(+3.14%) |
Nov 27, 2017 | 22.75 | 22.84 | 22.68 | 22.72 | 44,845 | -0.02(-0.07%) |
Nov 24, 2017 | 22.98 | 22.98 | 22.73 | 22.74 | 45,109 | -0.08(-0.37%) |
Nov 22, 2017 | 23.04 | 23.04 | 22.81 | 22.82 | 51,505 | -0.04(-0.18%) |
Nov 21, 2017 | 22.89 | 23.05 | 22.82 | 22.86 | 98,527 | -0.06(-0.25%) |
Nov 20, 2017 | 22.72 | 22.94 | 22.68 | 22.92 | 85,036 | +0.15(+0.66%) |
Nov 17, 2017 | 22.71 | 22.84 | 22.56 | 22.77 | 58,784 | +0.05(+0.22%) |
Nov 16, 2017 | 23.07 | 23.07 | 22.71 | 22.72 | 62,819 | -0.04(-0.18%) |
Nov 15, 2017 | 22.55 | 22.88 | 22.42 | 22.76 | 134,015 | +0.08(+0.37%) |
Nov 14, 2017 | 22.41 | 22.73 | 22.41 | 22.68 | 57,725 | +0.07(+0.33%) |
Nov 13, 2017 | 22.17 | 22.63 | 22.11 | 22.61 | 137,342 | +0.21(+0.93%) |
Nov 10, 2017 | 22.51 | 22.61 | 22.37 | 22.40 | 2,312,465 | -0.07(-0.33%) |
Nov 09, 2017 | 22.66 | 22.70 | 22.27 | 22.47 | 432,510 | -0.17(-0.73%) |
Nov 08, 2017 | 22.68 | 22.78 | 22.52 | 22.64 | 145,049 | -0.21(-0.91%) |
Nov 07, 2017 | 23.41 | 23.41 | 22.80 | 22.85 | 83,670 | -0.59(-2.51%) |
Nov 06, 2017 | 23.23 | 23.49 | 23.23 | 23.43 | 29,804 | -0.08(-0.33%) |
Nov 03, 2017 | 23.63 | 23.63 | 23.35 | 23.51 | 119,907 | -0.02(-0.07%) |
Nov 02, 2017 | 23.27 | 23.57 | 23.22 | 23.53 | 111,555 | +0.19(+0.82%) |
Nov 01, 2017 | 23.46 | 23.58 | 23.33 | 23.34 | 76,158 | +0.01(+0.04%) |
Oct 31, 2017 | 23.28 | 23.54 | 23.28 | 23.33 | 30,879 | -0.07(-0.32%) |
Oct 30, 2017 | 23.50 | 23.55 | 23.31 | 23.40 | 32,481 | -0.17(-0.74%) |
Oct 27, 2017 | 23.55 | 23.61 | 23.43 | 23.58 | 70,729 | +0.08(+0.35%) |
Oct 26, 2017 | 23.30 | 23.58 | 23.30 | 23.49 | 67,478 | +0.21(+0.89%) |
Oct 25, 2017 | 23.39 | 23.47 | 23.13 | 23.29 | 110,165 | -0.07(-0.32%) |
Oct 24, 2017 | 23.36 | 23.48 | 23.33 | 23.36 | 36,476 | +0.17(+0.72%) |
Oct 23, 2017 | 23.36 | 23.44 | 23.16 | 23.20 | 37,857 | -0.07(-0.32%) |
Oct 20, 2017 | 23.20 | 23.30 | 23.13 | 23.27 | 50,974 | +0.35(+1.52%) |
Oct 19, 2017 | 22.72 | 22.98 | 22.66 | 22.92 | 34,147 | +0.08(+0.36%) |
Oct 18, 2017 | 22.79 | 22.88 | 22.76 | 22.84 | 69,688 | +0.14(+0.62%) |
Oct 17, 2017 | 22.93 | 23.04 | 22.67 | 22.70 | 186,480 | -0.18(-0.80%) |
Oct 16, 2017 | 22.82 | 22.92 | 22.77 | 22.88 | 44,329 | +0.17(+0.77%) |
Oct 13, 2017 | 22.82 | 22.88 | 22.51 | 22.71 | 60,946 | -0.16(-0.69%) |
Oct 12, 2017 | 23.14 | 23.16 | 22.83 | 22.86 | 57,785 | -0.24(-1.04%) |
Oct 11, 2017 | 23.16 | 23.00 | 23.10 | 65,381 | -0.09(-0.39%) | |
Oct 10, 2017 | 23.24 | 23.25 | 23.04 | 23.20 | 71,690 | +0.14(+0.61%) |
Oct 09, 2017 | 23.32 | 23.32 | 23.03 | 23.05 | 63,111 | -0.17(-0.72%) |
Oct 06, 2017 | 23.30 | 23.33 | 23.08 | 23.22 | 75,053 | +0.05(+0.21%) |
Oct 05, 2017 | 22.99 | 23.22 | 22.84 | 23.17 | 50,025 | +0.36(+1.57%) |
Oct 04, 2017 | 23.05 | 23.05 | 22.81 | 22.81 | 51,794 | -0.22(-0.94%) |
Oct 03, 2017 | 23.15 | 23.18 | 22.89 | 23.03 | 171,809 | -0.04(-0.18%) |
Oct 02, 2017 | 23.05 | 23.10 | 22.83 | 23.07 | 202,600 | +0.12(+0.54%) |
Sep 29, 2017 | 22.89 | 23.04 | 22.84 | 22.95 | 43,880 | +0.15(+0.66%) |
Sep 28, 2017 | 22.80 | 22.83 | 22.64 | 22.80 | 71,845 | +0.04(+0.18%) |
Sep 27, 2017 | 22.56 | 22.92 | 22.56 | 22.76 | 127,666 | +0.40(+1.80%) |
Sep 26, 2017 | 22.27 | 22.40 | 22.27 | 22.35 | 50,291 | +0.06(+0.29%) |
Sep 25, 2017 | 22.32 | 22.38 | 22.13 | 22.29 | 91,572 | +0.00(+0.00%) |
Sep 22, 2017 | 22.11 | 22.31 | 22.11 | 22.29 | 84,982 | -0.02(-0.07%) |
Sep 21, 2017 | 22.12 | 22.36 | 22.12 | 22.31 | 36,824 | +0.14(+0.65%) |
Sep 20, 2017 | 21.90 | 22.28 | 21.80 | 22.16 | 179,432 | +0.19(+0.86%) |
Sep 19, 2017 | 21.72 | 22.04 | 21.72 | 21.97 | 75,681 | +0.18(+0.81%) |
Sep 18, 2017 | 21.47 | 21.84 | 21.47 | 21.80 | 60,714 | +0.36(+1.70%) |
Sep 15, 2017 | 21.24 | 21.50 | 21.24 | 21.43 | 99,510 | +0.03(+0.15%) |
Sep 14, 2017 | 21.65 | 21.65 | 21.39 | 21.40 | 43,923 | -0.14(-0.65%) |
Sep 13, 2017 | 21.47 | 21.56 | 21.33 | 21.54 | 152,979 | +0.13(+0.62%) |
Sep 12, 2017 | 21.04 | 21.52 | 21.04 | 21.41 | 31,535 | +0.39(+1.85%) |
Sep 11, 2017 | 20.80 | 21.07 | 20.80 | 21.02 | 74,307 | +0.46(+2.21%) |
Sep 08, 2017 | 20.47 | 20.69 | 20.42 | 20.56 | 57,016 | +0.12(+0.61%) |
Sep 07, 2017 | 20.83 | 20.85 | 20.33 | 20.44 | 52,063 | -0.49(-2.33%) |
Sep 06, 2017 | 20.99 | 21.05 | 20.82 | 20.93 | 97,035 | +0.05(+0.22%) |
Sep 05, 2017 | 21.46 | 21.46 | 20.84 | 20.88 | 67,366 | -0.55(-2.57%) |