Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.19 | 23.25 | 22.75 | 22.95 | 56,574 | -0.20(-0.86%) |
Nov 29, 2017 | 23.17 | 23.44 | 22.86 | 23.15 | 52,557 | -0.02(-0.09%) |
Nov 28, 2017 | 22.77 | 23.21 | 22.57 | 23.17 | 50,560 | +0.42(+1.85%) |
Nov 27, 2017 | 22.78 | 22.99 | 22.64 | 22.75 | 46,962 | -0.05(-0.22%) |
Nov 24, 2017 | 23.00 | 23.00 | 22.58 | 22.80 | 27,811 | -0.15(-0.65%) |
Nov 22, 2017 | 22.89 | 23.25 | 22.78 | 22.95 | 75,324 | +0.10(+0.44%) |
Nov 21, 2017 | 22.52 | 22.92 | 22.20 | 22.85 | 65,154 | +0.33(+1.47%) |
Nov 20, 2017 | 21.25 | 22.57 | 21.24 | 22.52 | 65,797 | +1.19(+5.58%) |
Nov 17, 2017 | 21.12 | 21.36 | 20.98 | 21.33 | 56,006 | +0.08(+0.38%) |
Nov 16, 2017 | 21.24 | 21.43 | 21.21 | 21.25 | 64,642 | +0.06(+0.28%) |
Nov 15, 2017 | 21.22 | 21.33 | 21.12 | 21.19 | 54,740 | -0.18(-0.84%) |
Nov 14, 2017 | 21.85 | 21.85 | 21.34 | 21.37 | 42,546 | -0.55(-2.51%) |
Nov 13, 2017 | 22.22 | 22.22 | 21.88 | 21.92 | 33,136 | -0.45(-2.01%) |
Nov 10, 2017 | 22.41 | 22.52 | 22.11 | 22.37 | 41,824 | +0.10(+0.45%) |
Nov 09, 2017 | 22.68 | 22.70 | 21.98 | 22.27 | 36,003 | -0.58(-2.54%) |
Nov 08, 2017 | 22.56 | 22.87 | 21.81 | 22.85 | 77,567 | +0.32(+1.42%) |
Nov 07, 2017 | 21.91 | 23.30 | 21.50 | 22.53 | 106,885 | +1.11(+5.18%) |
Nov 06, 2017 | 21.25 | 21.55 | 21.15 | 21.42 | 204,198 | +0.28(+1.32%) |
Nov 03, 2017 | 21.26 | 21.42 | 21.01 | 21.14 | 59,056 | -0.06(-0.28%) |
Nov 02, 2017 | 21.14 | 21.46 | 21.03 | 21.20 | 86,990 | +0.01(+0.05%) |
Nov 01, 2017 | 21.15 | 21.25 | 20.83 | 21.19 | 72,971 | +0.18(+0.86%) |
Oct 31, 2017 | 21.04 | 21.19 | 20.96 | 21.01 | 68,115 | +0.08(+0.38%) |
Oct 30, 2017 | 20.99 | 21.11 | 20.68 | 20.93 | 73,141 | -0.15(-0.71%) |
Oct 27, 2017 | 21.14 | 21.25 | 20.81 | 21.08 | 45,982 | -0.04(-0.19%) |
Oct 26, 2017 | 20.81 | 21.23 | 20.81 | 21.12 | 58,789 | +0.36(+1.73%) |
Oct 25, 2017 | 20.69 | 20.83 | 20.31 | 20.76 | 72,224 | +0.09(+0.44%) |
Oct 24, 2017 | 20.39 | 20.80 | 20.37 | 20.67 | 108,332 | +0.29(+1.42%) |
Oct 23, 2017 | 20.80 | 20.80 | 20.27 | 20.38 | 39,554 | -0.32(-1.55%) |
Oct 20, 2017 | 20.94 | 20.94 | 20.62 | 20.70 | 49,353 | +0.00(+0.00%) |
Oct 19, 2017 | 20.59 | 20.79 | 20.43 | 20.70 | 49,026 | +0.05(+0.24%) |
Oct 18, 2017 | 20.55 | 20.72 | 20.49 | 20.65 | 47,389 | +0.24(+1.18%) |
Oct 17, 2017 | 20.71 | 20.77 | 20.34 | 20.41 | 29,107 | -0.31(-1.50%) |
Oct 16, 2017 | 20.61 | 21.00 | 20.40 | 20.72 | 43,897 | +0.12(+0.58%) |
Oct 13, 2017 | 20.94 | 21.11 | 20.57 | 20.60 | 29,863 | -0.24(-1.15%) |
Oct 12, 2017 | 20.94 | 20.95 | 20.42 | 20.84 | 46,423 | -0.10(-0.48%) |
Oct 11, 2017 | 20.78 | 21.03 | 20.76 | 20.94 | 50,796 | +0.21(+1.01%) |
Oct 10, 2017 | 20.75 | 20.94 | 20.64 | 20.73 | 40,967 | +0.16(+0.78%) |
Oct 09, 2017 | 20.59 | 20.80 | 20.38 | 20.57 | 39,737 | -0.05(-0.24%) |
Oct 06, 2017 | 20.47 | 20.70 | 20.43 | 20.62 | 32,005 | +0.05(+0.24%) |
Oct 05, 2017 | 20.69 | 20.82 | 20.53 | 20.57 | 36,105 | -0.08(-0.39%) |
Oct 04, 2017 | 20.71 | 20.83 | 20.43 | 20.65 | 46,159 | -0.11(-0.53%) |
Oct 03, 2017 | 20.59 | 21.15 | 20.45 | 20.76 | 91,323 | +0.13(+0.63%) |
Oct 02, 2017 | 19.00 | 20.65 | 19.00 | 20.63 | 145,695 | +0.13(+0.63%) |
Sep 29, 2017 | 21.20 | 21.20 | 20.47 | 20.50 | 68,184 | -0.70(-3.30%) |
Sep 28, 2017 | 21.21 | 21.35 | 21.06 | 21.20 | 31,991 | -0.03(-0.14%) |
Sep 27, 2017 | 21.20 | 21.38 | 20.90 | 21.23 | 73,046 | +0.14(+0.66%) |
Sep 26, 2017 | 20.87 | 21.24 | 20.87 | 21.09 | 37,318 | +0.17(+0.81%) |
Sep 25, 2017 | 20.92 | 21.32 | 20.84 | 20.92 | 55,762 | +0.02(+0.10%) |
Sep 22, 2017 | 20.84 | 21.13 | 20.80 | 20.90 | 44,631 | +0.06(+0.29%) |
Sep 21, 2017 | 20.69 | 20.90 | 20.54 | 20.84 | 75,214 | +0.15(+0.72%) |
Sep 20, 2017 | 20.64 | 21.04 | 20.25 | 20.69 | 57,416 | +0.15(+0.73%) |
Sep 19, 2017 | 20.77 | 20.77 | 20.49 | 20.54 | 49,184 | -0.16(-0.77%) |
Sep 18, 2017 | 21.03 | 21.05 | 20.66 | 20.70 | 55,688 | -0.30(-1.43%) |
Sep 15, 2017 | 20.82 | 21.05 | 20.46 | 21.00 | 122,909 | +0.22(+1.06%) |
Sep 14, 2017 | 20.73 | 20.93 | 20.15 | 20.78 | 80,906 | +0.14(+0.68%) |
Sep 13, 2017 | 20.69 | 20.79 | 20.31 | 20.64 | 78,962 | -0.09(-0.43%) |
Sep 12, 2017 | 20.47 | 20.91 | 20.36 | 20.73 | 100,848 | +0.16(+0.78%) |
Sep 11, 2017 | 20.38 | 20.63 | 20.02 | 20.57 | 41,698 | +0.38(+1.88%) |
Sep 08, 2017 | 19.91 | 20.31 | 19.71 | 20.19 | 45,315 | +0.25(+1.25%) |
Sep 07, 2017 | 19.74 | 20.04 | 19.39 | 19.94 | 74,882 | +0.14(+0.71%) |
Sep 06, 2017 | 19.34 | 19.81 | 18.93 | 19.80 | 59,074 | +0.52(+2.70%) |
Sep 05, 2017 | 19.23 | 19.41 | 19.09 | 19.28 | 71,410 | -0.03(-0.16%) |