Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.34 | 23.39 | 23.26 | 23.36 | 141,714 | +0.19(+0.81%) |
Nov 29, 2017 | 23.25 | 23.25 | 23.15 | 23.17 | 250,565 | -0.17(-0.73%) |
Nov 28, 2017 | 23.33 | 23.39 | 23.27 | 23.34 | 86,537 | +0.03(+0.13%) |
Nov 27, 2017 | 23.42 | 23.42 | 23.31 | 23.31 | 62,217 | -0.09(-0.37%) |
Nov 24, 2017 | 23.39 | 23.41 | 23.39 | 23.40 | 41,588 | +0.16(+0.67%) |
Nov 22, 2017 | 23.23 | 23.27 | 23.18 | 23.24 | 75,670 | +0.03(+0.13%) |
Nov 21, 2017 | 23.19 | 23.26 | 23.19 | 23.21 | 84,710 | +0.17(+0.74%) |
Nov 20, 2017 | 23.06 | 23.09 | 23.04 | 23.04 | 62,935 | -0.00(-0.01%) |
Nov 17, 2017 | 23.02 | 23.05 | 23.00 | 23.04 | 54,707 | -0.07(-0.29%) |
Nov 16, 2017 | 23.05 | 23.14 | 23.05 | 23.11 | 149,064 | +0.15(+0.64%) |
Nov 15, 2017 | 22.91 | 22.97 | 22.89 | 22.96 | 78,442 | -0.05(-0.24%) |
Nov 14, 2017 | 22.98 | 23.04 | 22.98 | 23.02 | 42,579 | +0.03(+0.14%) |
Nov 13, 2017 | 22.94 | 23.02 | 22.93 | 22.98 | 60,969 | -0.16(-0.71%) |
Nov 10, 2017 | 23.12 | 23.16 | 23.09 | 23.15 | 65,118 | +0.04(+0.17%) |
Nov 09, 2017 | 23.05 | 23.12 | 22.99 | 23.11 | 51,651 | +0.00(+0.00%) |
Nov 08, 2017 | 23.06 | 23.14 | 23.05 | 23.11 | 69,943 | +0.15(+0.64%) |
Nov 07, 2017 | 22.95 | 22.97 | 22.92 | 22.96 | 52,253 | +0.05(+0.20%) |
Nov 06, 2017 | 22.78 | 22.94 | 22.78 | 22.91 | 78,123 | +0.02(+0.07%) |
Nov 03, 2017 | 22.95 | 22.95 | 22.87 | 22.90 | 58,570 | +0.02(+0.07%) |
Nov 02, 2017 | 22.82 | 22.90 | 22.81 | 22.88 | 93,817 | +0.11(+0.48%) |
Nov 01, 2017 | 22.76 | 22.84 | 22.74 | 22.77 | 100,505 | +0.02(+0.10%) |
Oct 31, 2017 | 22.72 | 22.81 | 22.70 | 22.75 | 385,651 | +0.12(+0.52%) |
Oct 30, 2017 | 22.59 | 22.65 | 22.59 | 22.63 | 76,185 | -0.02(-0.10%) |
Oct 27, 2017 | 22.62 | 22.69 | 22.59 | 22.66 | 77,346 | +0.04(+0.17%) |
Oct 26, 2017 | 22.68 | 22.68 | 22.59 | 22.62 | 82,737 | +0.02(+0.07%) |
Oct 25, 2017 | 22.65 | 22.65 | 22.53 | 22.60 | 63,465 | -0.16(-0.72%) |
Oct 24, 2017 | 22.74 | 22.79 | 22.71 | 22.77 | 62,861 | -0.01(-0.03%) |
Oct 23, 2017 | 22.83 | 22.88 | 22.76 | 22.77 | 372,119 | -0.18(-0.78%) |
Oct 20, 2017 | 23.02 | 23.03 | 22.92 | 22.95 | 154,236 | -0.16(-0.71%) |
Oct 19, 2017 | 23.07 | 23.12 | 23.04 | 23.12 | 105,891 | -0.07(-0.30%) |
Oct 18, 2017 | 23.10 | 23.19 | 23.10 | 23.19 | 47,715 | +0.16(+0.68%) |
Oct 17, 2017 | 22.99 | 23.05 | 22.98 | 23.03 | 32,857 | +0.00(+0.00%) |
Oct 16, 2017 | 23.05 | 23.08 | 23.02 | 23.03 | 84,443 | +0.01(+0.03%) |
Oct 13, 2017 | 23.02 | 23.05 | 23.02 | 23.02 | 92,499 | +0.09(+0.41%) |
Oct 12, 2017 | 22.90 | 22.98 | 22.89 | 22.93 | 44,013 | +0.07(+0.31%) |
Oct 11, 2017 | 22.82 | 22.88 | 22.81 | 22.86 | 108,509 | +0.03(+0.14%) |
Oct 10, 2017 | 22.76 | 22.84 | 22.73 | 22.83 | 74,679 | +0.19(+0.86%) |
Oct 09, 2017 | 22.66 | 22.69 | 22.63 | 22.63 | 58,573 | +0.01(+0.03%) |
Oct 06, 2017 | 22.56 | 22.63 | 22.52 | 22.63 | 68,227 | -0.05(-0.24%) |
Oct 05, 2017 | 22.66 | 22.69 | 22.64 | 22.68 | 64,647 | +0.00(+0.00%) |
Oct 04, 2017 | 22.67 | 22.71 | 22.66 | 22.68 | 119,816 | -0.05(-0.21%) |
Oct 03, 2017 | 22.67 | 22.74 | 22.67 | 22.73 | 74,238 | +0.08(+0.34%) |
Oct 02, 2017 | 22.64 | 22.68 | 22.63 | 22.65 | 293,796 | -0.06(-0.27%) |
Sep 29, 2017 | 22.65 | 22.73 | 22.59 | 22.71 | 252,795 | +0.19(+0.86%) |
Sep 28, 2017 | 22.45 | 22.55 | 22.45 | 22.52 | 126,215 | +0.00(+0.00%) |
Sep 27, 2017 | 22.48 | 22.54 | 22.45 | 22.52 | 71,914 | -0.14(-0.62%) |
Sep 26, 2017 | 22.69 | 22.69 | 22.59 | 22.66 | 110,399 | -0.02(-0.07%) |
Sep 25, 2017 | 22.70 | 22.70 | 22.60 | 22.67 | 64,924 | -0.15(-0.68%) |
Sep 22, 2017 | 22.77 | 22.85 | 22.77 | 22.83 | 827,163 | +0.08(+0.34%) |
Sep 21, 2017 | 22.77 | 22.77 | 22.72 | 22.75 | 121,313 | -0.12(-0.51%) |
Sep 20, 2017 | 22.98 | 22.98 | 22.78 | 22.87 | 42,947 | -0.07(-0.30%) |
Sep 19, 2017 | 22.96 | 22.97 | 22.90 | 22.94 | 44,213 | -0.05(-0.23%) |
Sep 18, 2017 | 23.04 | 23.07 | 22.96 | 22.99 | 44,457 | -0.03(-0.14%) |
Sep 15, 2017 | 23.01 | 23.05 | 22.98 | 23.02 | 103,787 | +0.05(+0.20%) |
Sep 14, 2017 | 22.88 | 22.98 | 22.88 | 22.98 | 33,234 | +0.02(+0.10%) |
Sep 13, 2017 | 23.05 | 23.08 | 22.94 | 22.95 | 60,590 | -0.12(-0.54%) |
Sep 12, 2017 | 23.13 | 23.13 | 23.08 | 23.08 | 45,128 | -0.09(-0.40%) |
Sep 11, 2017 | 23.16 | 23.18 | 23.15 | 23.17 | 87,030 | +0.03(+0.13%) |
Sep 08, 2017 | 23.14 | 23.18 | 23.11 | 23.14 | 150,416 | +0.13(+0.57%) |
Sep 07, 2017 | 22.94 | 23.03 | 22.94 | 23.01 | 56,460 | +0.19(+0.81%) |
Sep 06, 2017 | 22.78 | 22.86 | 22.73 | 22.82 | 44,726 | +0.13(+0.58%) |
Sep 05, 2017 | 22.79 | 22.83 | 22.67 | 22.69 | 112,312 | -0.20(-0.88%) |