Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.03 | 23.10 | 22.96 | 23.02 | 251,421 | +0.02(+0.11%) |
Nov 29, 2017 | 22.87 | 23.07 | 22.87 | 22.99 | 230,682 | +0.08(+0.33%) |
Nov 28, 2017 | 22.78 | 22.93 | 22.78 | 22.92 | 143,266 | +0.16(+0.70%) |
Nov 27, 2017 | 22.71 | 22.80 | 22.68 | 22.76 | 106,991 | +0.06(+0.26%) |
Nov 24, 2017 | 22.73 | 22.77 | 22.67 | 22.70 | 210,147 | +0.00(+0.00%) |
Nov 22, 2017 | 22.65 | 22.71 | 22.58 | 22.70 | 357,808 | +0.05(+0.22%) |
Nov 21, 2017 | 22.67 | 22.69 | 22.62 | 22.65 | 260,289 | +0.02(+0.11%) |
Nov 20, 2017 | 22.71 | 22.73 | 22.58 | 22.63 | 376,355 | -0.07(-0.33%) |
Nov 17, 2017 | 22.76 | 22.81 | 22.70 | 22.70 | 514,802 | -0.08(-0.37%) |
Nov 16, 2017 | 22.74 | 22.83 | 22.73 | 22.78 | 1,345,896 | +0.04(+0.18%) |
Nov 15, 2017 | 22.85 | 22.88 | 22.70 | 22.74 | 946,903 | -0.12(-0.51%) |
Nov 14, 2017 | 22.61 | 22.88 | 22.61 | 22.86 | 847,615 | +0.14(+0.62%) |
Nov 13, 2017 | 22.52 | 22.73 | 22.48 | 22.72 | 1,200,180 | +0.18(+0.78%) |
Nov 10, 2017 | 22.46 | 22.58 | 22.43 | 22.54 | 33,924,076 | -0.03(-0.15%) |
Nov 09, 2017 | 22.44 | 22.65 | 22.44 | 22.58 | 3,979,076 | -0.07(-0.33%) |
Nov 08, 2017 | 22.69 | 22.78 | 22.48 | 22.65 | 9,981,809 | -0.08(-0.33%) |
Nov 07, 2017 | 22.63 | 22.78 | 22.62 | 22.73 | 148,561 | +0.10(+0.46%) |
Nov 06, 2017 | 22.61 | 22.68 | 22.53 | 22.62 | 104,692 | -0.01(-0.06%) |
Nov 03, 2017 | 22.58 | 22.73 | 22.58 | 22.63 | 140,649 | +0.05(+0.22%) |
Nov 02, 2017 | 22.63 | 22.68 | 22.53 | 22.58 | 833,160 | -0.01(-0.04%) |
Nov 01, 2017 | 22.93 | 22.93 | 22.58 | 22.59 | 271,930 | -0.25(-1.09%) |
Oct 31, 2017 | 22.75 | 22.87 | 22.67 | 22.84 | 132,647 | +0.15(+0.66%) |
Oct 30, 2017 | 22.83 | 22.63 | 22.69 | 182,167 | -0.15(-0.66%) | |
Oct 27, 2017 | 22.80 | 22.88 | 22.70 | 22.84 | 323,720 | +0.04(+0.18%) |
Oct 26, 2017 | 22.83 | 22.96 | 22.80 | 22.80 | 391,547 | +0.03(+0.11%) |
Oct 25, 2017 | 22.78 | 22.79 | 22.55 | 22.78 | 637,891 | -0.10(-0.44%) |
Oct 24, 2017 | 22.83 | 22.89 | 22.80 | 22.88 | 143,550 | +0.03(+0.15%) |
Oct 23, 2017 | 22.89 | 22.89 | 22.79 | 22.84 | 367,361 | -0.01(-0.04%) |
Oct 20, 2017 | 22.78 | 22.87 | 22.78 | 22.85 | 125,008 | +0.04(+0.18%) |
Oct 19, 2017 | 22.73 | 22.82 | 22.70 | 22.81 | 129,630 | +0.12(+0.55%) |
Oct 18, 2017 | 22.73 | 22.75 | 22.64 | 22.68 | 235,833 | -0.08(-0.37%) |
Oct 17, 2017 | 22.72 | 22.83 | 22.68 | 22.77 | 438,451 | +0.03(+0.15%) |
Oct 16, 2017 | 22.83 | 22.83 | 22.63 | 22.73 | 519,864 | -0.08(-0.37%) |
Oct 13, 2017 | 23.02 | 23.02 | 22.79 | 22.82 | 117,419 | -0.13(-0.58%) |
Oct 12, 2017 | 22.91 | 22.99 | 22.91 | 22.95 | 463,714 | +0.01(+0.04%) |
Oct 11, 2017 | 22.81 | 23.01 | 22.81 | 22.94 | 655,355 | +0.07(+0.33%) |
Oct 10, 2017 | 22.76 | 22.89 | 22.73 | 22.87 | 445,303 | +0.15(+0.66%) |
Oct 09, 2017 | 22.72 | 22.78 | 22.68 | 22.72 | 701,090 | +0.02(+0.11%) |
Oct 06, 2017 | 22.64 | 22.69 | 22.61 | 22.69 | 163,884 | -0.07(-0.29%) |
Oct 05, 2017 | 22.79 | 22.85 | 22.71 | 22.76 | 165,856 | -0.02(-0.11%) |
Oct 04, 2017 | 22.68 | 22.79 | 22.61 | 22.78 | 433,024 | +0.12(+0.51%) |
Oct 03, 2017 | 22.65 | 22.67 | 22.48 | 22.67 | 1,069,331 | +0.05(+0.22%) |
Oct 02, 2017 | 22.55 | 22.68 | 22.53 | 22.62 | 2,767,727 | +0.10(+0.44%) |
Sep 29, 2017 | 22.63 | 22.63 | 22.50 | 22.52 | 107,164 | -0.11(-0.48%) |
Sep 28, 2017 | 22.53 | 22.65 | 22.44 | 22.63 | 100,589 | +0.08(+0.37%) |
Sep 27, 2017 | 22.70 | 22.79 | 22.45 | 22.54 | 140,970 | -0.28(-1.24%) |
Sep 26, 2017 | 22.85 | 22.93 | 22.79 | 22.83 | 190,180 | -0.05(-0.22%) |
Sep 25, 2017 | 22.66 | 22.89 | 22.66 | 22.88 | 271,192 | +0.23(+1.03%) |
Sep 22, 2017 | 22.83 | 22.83 | 22.64 | 22.64 | 113,095 | -0.12(-0.55%) |
Sep 21, 2017 | 22.74 | 22.89 | 22.74 | 22.77 | 122,890 | -0.03(-0.15%) |
Sep 20, 2017 | 22.99 | 22.99 | 22.75 | 22.80 | 194,723 | -0.13(-0.58%) |
Sep 19, 2017 | 22.92 | 22.98 | 22.89 | 22.93 | 280,171 | +0.02(+0.07%) |
Sep 18, 2017 | 23.11 | 23.11 | 22.79 | 22.92 | 149,505 | -0.21(-0.90%) |
Sep 15, 2017 | 23.07 | 23.12 | 23.00 | 23.12 | 396,460 | +0.07(+0.29%) |
Sep 14, 2017 | 22.91 | 23.06 | 22.88 | 23.06 | 98,398 | +0.13(+0.58%) |
Sep 13, 2017 | 23.05 | 23.05 | 22.92 | 22.92 | 116,173 | -0.13(-0.57%) |
Sep 12, 2017 | 23.28 | 23.28 | 23.01 | 23.06 | 184,148 | -0.24(-1.03%) |
Sep 11, 2017 | 23.17 | 23.31 | 23.17 | 23.30 | 530,844 | +0.15(+0.64%) |
Sep 08, 2017 | 23.02 | 23.16 | 22.96 | 23.15 | 119,514 | +0.10(+0.43%) |
Sep 07, 2017 | 23.03 | 23.15 | 22.98 | 23.05 | 123,019 | +0.06(+0.25%) |
Sep 06, 2017 | 23.20 | 23.31 | 22.99 | 22.99 | 195,698 | -0.17(-0.75%) |
Sep 05, 2017 | 23.25 | 23.26 | 23.11 | 23.17 | 126,249 | -0.03(-0.14%) |