Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.68 | 24.15 | 23.68 | 24.12 | 31,851 | +0.64(+2.73%) |
Nov 29, 2017 | 23.93 | 23.96 | 23.31 | 23.48 | 36,642 | -0.26(-1.09%) |
Nov 28, 2017 | 23.83 | 23.83 | 23.34 | 23.74 | 28,051 | +0.01(+0.06%) |
Nov 27, 2017 | 23.71 | 23.83 | 23.53 | 23.72 | 40,823 | +0.04(+0.16%) |
Nov 24, 2017 | 23.89 | 24.06 | 23.68 | 23.68 | 42,495 | -0.21(-0.86%) |
Nov 22, 2017 | 23.61 | 23.94 | 23.54 | 23.89 | 78,993 | +0.42(+1.78%) |
Nov 21, 2017 | 23.41 | 23.64 | 23.27 | 23.47 | 75,223 | +0.28(+1.21%) |
Nov 20, 2017 | 23.23 | 23.33 | 23.07 | 23.19 | 39,912 | +0.04(+0.19%) |
Nov 17, 2017 | 23.13 | 23.20 | 22.87 | 23.15 | 35,716 | +0.15(+0.64%) |
Nov 16, 2017 | 22.78 | 23.27 | 22.78 | 23.00 | 28,042 | +0.34(+1.50%) |
Nov 15, 2017 | 22.25 | 22.74 | 22.11 | 22.66 | 44,861 | +0.24(+1.09%) |
Nov 14, 2017 | 22.85 | 22.87 | 21.99 | 22.42 | 78,250 | -0.46(-2.01%) |
Nov 13, 2017 | 23.06 | 23.07 | 22.79 | 22.88 | 30,075 | -0.21(-0.90%) |
Nov 10, 2017 | 22.63 | 23.08 | 22.63 | 23.08 | 13,599 | +0.27(+1.17%) |
Nov 09, 2017 | 23.16 | 23.16 | 22.52 | 22.82 | 123,311 | -0.35(-1.52%) |
Nov 08, 2017 | 23.16 | 23.22 | 23.01 | 23.17 | 97,376 | +0.04(+0.16%) |
Nov 07, 2017 | 23.74 | 23.74 | 23.10 | 23.13 | 45,479 | -0.67(-2.80%) |
Nov 06, 2017 | 24.13 | 24.13 | 23.76 | 23.80 | 41,342 | -0.23(-0.94%) |
Nov 03, 2017 | 23.93 | 24.10 | 23.81 | 24.02 | 27,727 | +0.32(+1.35%) |
Nov 02, 2017 | 23.34 | 23.84 | 23.22 | 23.70 | 37,873 | +0.03(+0.12%) |
Nov 01, 2017 | 24.45 | 24.50 | 23.64 | 23.68 | 45,466 | -0.70(-2.89%) |
Oct 31, 2017 | 24.34 | 24.58 | 24.12 | 24.38 | 66,557 | +0.13(+0.54%) |
Oct 30, 2017 | 24.14 | 24.41 | 23.94 | 24.25 | 116,664 | +0.18(+0.74%) |
Oct 27, 2017 | 23.61 | 24.08 | 23.53 | 24.07 | 134,574 | +0.59(+2.50%) |
Oct 26, 2017 | 23.69 | 23.69 | 23.36 | 23.48 | 79,333 | -0.31(-1.31%) |
Oct 25, 2017 | 24.13 | 24.20 | 23.70 | 23.79 | 55,490 | -0.46(-1.88%) |
Oct 24, 2017 | 24.79 | 24.79 | 24.22 | 24.25 | 51,216 | -0.52(-2.10%) |
Oct 23, 2017 | 24.91 | 25.07 | 24.77 | 24.77 | 27,749 | -0.13(-0.51%) |
Oct 20, 2017 | 24.70 | 25.06 | 24.70 | 24.90 | 26,971 | +0.20(+0.80%) |
Oct 19, 2017 | 24.66 | 24.74 | 24.42 | 24.70 | 48,788 | -0.08(-0.30%) |
Oct 18, 2017 | 25.07 | 25.10 | 24.69 | 24.77 | 38,082 | -0.08(-0.34%) |
Oct 17, 2017 | 24.98 | 25.08 | 24.81 | 24.86 | 60,629 | +0.03(+0.11%) |
Oct 16, 2017 | 24.78 | 25.24 | 24.65 | 24.83 | 28,896 | +0.04(+0.17%) |
Oct 13, 2017 | 25.15 | 25.15 | 24.70 | 24.79 | 32,937 | -0.12(-0.48%) |
Oct 12, 2017 | 25.15 | 25.15 | 24.79 | 24.91 | 38,286 | -0.12(-0.48%) |
Oct 11, 2017 | 25.16 | 25.16 | 24.98 | 25.03 | 36,513 | -0.08(-0.34%) |
Oct 10, 2017 | 25.18 | 25.25 | 24.79 | 25.11 | 50,764 | -0.01(-0.04%) |
Oct 09, 2017 | 25.31 | 25.52 | 25.11 | 25.12 | 46,037 | -0.13(-0.52%) |
Oct 06, 2017 | 25.17 | 25.37 | 25.05 | 25.25 | 30,972 | +0.07(+0.27%) |
Oct 05, 2017 | 25.04 | 25.22 | 24.86 | 25.19 | 21,230 | +0.31(+1.24%) |
Oct 04, 2017 | 25.07 | 25.22 | 24.85 | 24.88 | 39,950 | -0.19(-0.75%) |
Oct 03, 2017 | 24.95 | 25.07 | 24.58 | 25.07 | 39,973 | +0.27(+1.08%) |
Oct 02, 2017 | 24.75 | 24.87 | 24.42 | 24.80 | 37,912 | +0.16(+0.63%) |
Sep 29, 2017 | 24.60 | 24.65 | 24.37 | 24.64 | 44,810 | +0.18(+0.74%) |
Sep 28, 2017 | 24.06 | 24.61 | 23.96 | 24.46 | 32,301 | +0.48(+1.98%) |
Sep 27, 2017 | 23.81 | 24.04 | 23.66 | 23.99 | 31,748 | +0.18(+0.75%) |
Sep 26, 2017 | 23.99 | 24.14 | 23.73 | 23.81 | 14,412 | -0.22(-0.90%) |
Sep 25, 2017 | 24.23 | 24.23 | 23.86 | 24.02 | 22,892 | -0.17(-0.72%) |
Sep 22, 2017 | 24.23 | 24.30 | 24.08 | 24.20 | 14,626 | +0.01(+0.05%) |
Sep 21, 2017 | 24.01 | 24.51 | 24.01 | 24.18 | 18,178 | +0.06(+0.23%) |
Sep 20, 2017 | 23.95 | 24.24 | 23.89 | 24.13 | 29,567 | +0.26(+1.11%) |
Sep 19, 2017 | 24.14 | 24.14 | 23.75 | 23.86 | 32,824 | -0.15(-0.63%) |
Sep 18, 2017 | 24.05 | 24.16 | 23.97 | 24.01 | 41,636 | +0.12(+0.49%) |
Sep 15, 2017 | 23.94 | 24.03 | 23.80 | 23.90 | 18,983 | -0.04(-0.17%) |
Sep 14, 2017 | 23.96 | 24.14 | 23.70 | 23.94 | 19,241 | -0.01(-0.04%) |
Sep 13, 2017 | 23.87 | 23.97 | 23.68 | 23.95 | 37,710 | +0.20(+0.86%) |
Sep 12, 2017 | 23.97 | 23.97 | 23.64 | 23.74 | 30,974 | -0.04(-0.18%) |
Sep 11, 2017 | 23.95 | 23.95 | 23.63 | 23.79 | 18,498 | +0.20(+0.85%) |
Sep 08, 2017 | 23.76 | 23.76 | 23.57 | 23.59 | 11,833 | -0.17(-0.72%) |
Sep 07, 2017 | 23.62 | 23.76 | 23.33 | 23.76 | 24,899 | +0.23(+0.96%) |
Sep 06, 2017 | 23.85 | 23.85 | 23.36 | 23.53 | 25,975 | -0.09(-0.40%) |
Sep 05, 2017 | 23.56 | 23.76 | 23.25 | 23.63 | 57,065 | -0.19(-0.79%) |