Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.25 | 22.46 | 22.25 | 22.29 | 153,796 | +0.07(+0.31%) |
Nov 29, 2017 | 22.22 | 22.38 | 22.17 | 22.22 | 191,653 | +0.06(+0.28%) |
Nov 28, 2017 | 21.84 | 22.17 | 21.82 | 22.16 | 106,565 | +0.31(+1.40%) |
Nov 27, 2017 | 21.90 | 21.94 | 21.81 | 21.85 | 59,277 | -0.03(-0.16%) |
Nov 24, 2017 | 21.87 | 21.94 | 21.83 | 21.89 | 53,630 | +0.04(+0.20%) |
Nov 22, 2017 | 21.94 | 21.98 | 21.83 | 21.84 | 89,537 | -0.03(-0.12%) |
Nov 21, 2017 | 21.84 | 21.90 | 21.81 | 21.87 | 128,559 | +0.15(+0.68%) |
Nov 20, 2017 | 21.64 | 21.75 | 21.58 | 21.72 | 93,718 | +0.16(+0.73%) |
Nov 17, 2017 | 21.42 | 21.59 | 21.40 | 21.57 | 53,034 | +0.17(+0.77%) |
Nov 16, 2017 | 21.19 | 21.46 | 21.19 | 21.40 | 91,369 | +0.22(+1.03%) |
Nov 15, 2017 | 21.04 | 21.22 | 20.96 | 21.18 | 61,001 | -0.05(-0.25%) |
Nov 14, 2017 | 21.19 | 21.26 | 21.12 | 21.23 | 181,461 | -0.05(-0.25%) |
Nov 13, 2017 | 21.19 | 21.29 | 21.09 | 21.29 | 130,229 | -0.01(-0.04%) |
Nov 10, 2017 | 21.29 | 21.40 | 21.29 | 21.30 | 61,459 | -0.10(-0.45%) |
Nov 09, 2017 | 21.43 | 21.43 | 21.20 | 21.39 | 242,693 | -0.03(-0.16%) |
Nov 08, 2017 | 21.28 | 21.46 | 21.22 | 21.43 | 172,300 | +0.10(+0.45%) |
Nov 07, 2017 | 21.60 | 21.60 | 21.26 | 21.33 | 436,999 | -0.24(-1.09%) |
Nov 06, 2017 | 21.42 | 21.58 | 21.42 | 21.57 | 228,213 | +0.10(+0.49%) |
Nov 03, 2017 | 21.57 | 21.57 | 21.37 | 21.46 | 152,470 | -0.07(-0.32%) |
Nov 02, 2017 | 21.69 | 21.69 | 21.48 | 21.53 | 120,006 | -0.15(-0.68%) |
Nov 01, 2017 | 21.86 | 21.94 | 21.59 | 21.68 | 309,752 | -0.05(-0.24%) |
Oct 31, 2017 | 21.66 | 21.78 | 21.61 | 21.73 | 206,160 | +0.12(+0.57%) |
Oct 30, 2017 | 21.83 | 21.83 | 21.57 | 21.61 | 433,026 | -0.20(-0.92%) |
Oct 27, 2017 | 21.88 | 21.88 | 21.62 | 21.81 | 321,570 | +0.03(+0.12%) |
Oct 26, 2017 | 21.84 | 21.85 | 21.73 | 21.78 | 491,717 | +0.05(+0.24%) |
Oct 25, 2017 | 21.98 | 22.02 | 21.55 | 21.73 | 504,181 | -0.24(-1.11%) |
Oct 24, 2017 | 22.00 | 22.05 | 21.97 | 21.98 | 626,028 | +0.02(+0.08%) |
Oct 23, 2017 | 22.66 | 22.67 | 21.91 | 21.96 | 2,019,257 | -0.19(-0.87%) |
Oct 20, 2017 | 22.34 | 22.34 | 22.12 | 22.15 | 679,347 | +0.09(+0.42%) |
Oct 19, 2017 | 22.25 | 22.25 | 21.82 | 22.06 | 227,397 | +0.05(+0.22%) |