Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.73 | 23.75 | 23.25 | 23.38 | 115,953 | -0.16(-0.66%) |
Nov 29, 2017 | 23.03 | 23.59 | 22.64 | 23.53 | 153,293 | +0.52(+2.26%) |
Nov 28, 2017 | 22.84 | 23.07 | 22.70 | 23.01 | 86,809 | +0.26(+1.16%) |
Nov 27, 2017 | 22.57 | 22.86 | 22.57 | 22.75 | 75,862 | +0.17(+0.77%) |
Nov 24, 2017 | 22.91 | 22.91 | 22.42 | 22.57 | 39,146 | -0.25(-1.08%) |
Nov 22, 2017 | 22.97 | 22.99 | 22.78 | 22.82 | 43,045 | -0.05(-0.24%) |
Nov 21, 2017 | 22.68 | 22.89 | 22.40 | 22.87 | 104,707 | +0.25(+1.09%) |
Nov 20, 2017 | 22.77 | 22.86 | 22.56 | 22.63 | 67,590 | -0.16(-0.68%) |
Nov 17, 2017 | 22.41 | 22.85 | 22.40 | 22.78 | 150,311 | +0.26(+1.18%) |
Nov 16, 2017 | 22.32 | 22.61 | 22.32 | 22.52 | 147,330 | +0.05(+0.20%) |
Nov 15, 2017 | 22.32 | 22.67 | 22.32 | 22.47 | 132,660 | +0.05(+0.24%) |
Nov 14, 2017 | 22.35 | 22.53 | 22.32 | 22.42 | 57,249 | -0.05(-0.24%) |
Nov 13, 2017 | 22.67 | 23.07 | 22.39 | 22.47 | 75,912 | -0.24(-1.04%) |
Nov 10, 2017 | 22.84 | 22.90 | 22.70 | 22.71 | 60,544 | -0.06(-0.26%) |
Nov 09, 2017 | 22.77 | 22.94 | 22.69 | 22.77 | 78,558 | -0.11(-0.48%) |
Nov 08, 2017 | 23.01 | 23.07 | 22.80 | 22.88 | 68,896 | -0.23(-0.98%) |
Nov 07, 2017 | 23.43 | 23.49 | 22.98 | 23.11 | 102,030 | -0.27(-1.17%) |
Nov 06, 2017 | 23.31 | 23.51 | 23.21 | 23.38 | 63,502 | -0.04(-0.16%) |
Nov 03, 2017 | 23.60 | 23.65 | 23.34 | 23.41 | 53,762 | -0.18(-0.77%) |
Nov 02, 2017 | 23.55 | 23.71 | 23.48 | 23.60 | 84,889 | +0.21(+0.89%) |
Nov 01, 2017 | 23.65 | 23.65 | 23.08 | 23.39 | 100,761 | -0.17(-0.73%) |
Oct 31, 2017 | 23.16 | 23.61 | 23.10 | 23.56 | 78,746 | +0.45(+1.97%) |
Oct 30, 2017 | 23.30 | 23.62 | 22.94 | 23.11 | 109,800 | -0.16(-0.70%) |
Oct 27, 2017 | 23.61 | 23.61 | 23.13 | 23.27 | 106,656 | -0.29(-1.24%) |
Oct 26, 2017 | 21.47 | 23.57 | 21.47 | 23.56 | 314,006 | +1.72(+7.87%) |
Oct 25, 2017 | 22.13 | 22.31 | 21.76 | 21.84 | 164,988 | -0.45(-2.00%) |
Oct 24, 2017 | 22.33 | 22.60 | 22.12 | 22.29 | 241,449 | +0.00(+0.00%) |
Oct 23, 2017 | 22.43 | 22.50 | 22.07 | 22.29 | 140,073 | -0.19(-0.85%) |
Oct 20, 2017 | 22.82 | 22.88 | 22.47 | 22.48 | 135,728 | -0.25(-1.12%) |
Oct 19, 2017 | 22.66 | 22.90 | 22.58 | 22.73 | 85,464 | +0.00(+0.00%) |
Oct 18, 2017 | 22.81 | 22.95 | 22.71 | 22.73 | 40,531 | -0.01(-0.04%) |
Oct 17, 2017 | 23.18 | 23.18 | 22.73 | 22.74 | 107,762 | -0.39(-1.69%) |
Oct 16, 2017 | 23.01 | 23.21 | 22.97 | 23.13 | 62,556 | +0.10(+0.43%) |
Oct 13, 2017 | 23.14 | 23.19 | 23.00 | 23.03 | 57,866 | -0.07(-0.31%) |
Oct 12, 2017 | 23.01 | 23.21 | 22.99 | 23.11 | 30,575 | +0.00(+0.00%) |
Oct 11, 2017 | 23.39 | 23.39 | 23.04 | 23.11 | 36,542 | -0.20(-0.86%) |
Oct 10, 2017 | 23.24 | 23.37 | 23.11 | 23.31 | 59,975 | +0.23(+0.99%) |
Oct 09, 2017 | 23.17 | 23.23 | 23.01 | 23.08 | 52,712 | -0.15(-0.63%) |
Oct 06, 2017 | 23.46 | 23.61 | 23.17 | 23.22 | 71,853 | -0.28(-1.20%) |
Oct 05, 2017 | 23.58 | 23.72 | 23.48 | 23.51 | 170,449 | -0.07(-0.31%) |
Oct 04, 2017 | 23.65 | 23.80 | 23.53 | 23.58 | 88,499 | -0.01(-0.04%) |
Oct 03, 2017 | 23.51 | 23.59 | 23.24 | 23.59 | 79,693 | +0.18(+0.78%) |
Oct 02, 2017 | 23.31 | 23.47 | 23.24 | 23.41 | 77,960 | +0.12(+0.51%) |
Sep 29, 2017 | 23.54 | 23.54 | 23.22 | 23.29 | 66,857 | -0.29(-1.23%) |
Sep 28, 2017 | 23.40 | 23.71 | 23.22 | 23.58 | 118,053 | +0.16(+0.70%) |
Sep 27, 2017 | 23.23 | 23.45 | 22.94 | 23.41 | 122,185 | +0.31(+1.34%) |
Sep 26, 2017 | 23.00 | 23.21 | 22.91 | 23.11 | 96,118 | +0.16(+0.71%) |
Sep 25, 2017 | 22.74 | 23.01 | 22.70 | 22.94 | 217,999 | +0.23(+1.00%) |
Sep 22, 2017 | 22.61 | 22.86 | 22.61 | 22.71 | 163,213 | +0.06(+0.28%) |
Sep 21, 2017 | 22.31 | 22.72 | 22.30 | 22.65 | 206,295 | +0.36(+1.63%) |
Sep 20, 2017 | 22.00 | 22.50 | 21.87 | 22.29 | 173,041 | +0.30(+1.36%) |
Sep 19, 2017 | 21.97 | 22.18 | 21.93 | 21.99 | 135,865 | -0.03(-0.12%) |
Sep 18, 2017 | 21.79 | 22.15 | 21.73 | 22.01 | 133,513 | +0.25(+1.17%) |
Sep 15, 2017 | 21.83 | 22.01 | 21.65 | 21.76 | 347,631 | -0.05(-0.21%) |
Sep 14, 2017 | 21.95 | 22.26 | 21.63 | 21.80 | 113,515 | -0.16(-0.75%) |
Sep 13, 2017 | 21.72 | 22.08 | 21.72 | 21.97 | 138,075 | +0.22(+1.00%) |
Sep 12, 2017 | 21.33 | 21.93 | 21.33 | 21.75 | 81,440 | +0.37(+1.74%) |
Sep 11, 2017 | 21.26 | 21.53 | 21.26 | 21.38 | 109,441 | +0.17(+0.81%) |
Sep 08, 2017 | 21.42 | 21.73 | 21.06 | 21.20 | 229,504 | -0.24(-1.10%) |
Sep 07, 2017 | 21.85 | 21.89 | 21.38 | 21.44 | 195,484 | -0.35(-1.63%) |
Sep 06, 2017 | 22.02 | 22.12 | 21.74 | 21.80 | 92,018 | -0.23(-1.03%) |
Sep 05, 2017 | 22.09 | 22.29 | 21.88 | 22.02 | 104,752 | -0.08(-0.37%) |