Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.50 | 22.50 | 22.24 | 22.24 | 34,716 | -0.49(-2.13%) |
Nov 29, 2017 | 22.72 | 22.91 | 22.63 | 22.73 | 36,742 | +0.11(+0.49%) |
Nov 28, 2017 | 22.47 | 22.64 | 22.44 | 22.61 | 43,326 | +0.20(+0.89%) |
Nov 27, 2017 | 22.48 | 22.58 | 22.40 | 22.41 | 36,011 | -0.19(-0.82%) |
Nov 24, 2017 | 22.59 | 22.67 | 22.58 | 22.60 | 15,014 | +0.15(+0.67%) |
Nov 22, 2017 | 22.27 | 22.65 | 22.20 | 22.45 | 52,614 | +0.05(+0.22%) |
Nov 21, 2017 | 22.49 | 22.53 | 22.39 | 22.40 | 26,177 | +0.07(+0.31%) |
Nov 20, 2017 | 22.31 | 22.34 | 22.25 | 22.33 | 37,760 | -0.14(-0.62%) |
Nov 17, 2017 | 22.56 | 22.62 | 22.46 | 22.47 | 30,395 | +0.06(+0.27%) |
Nov 16, 2017 | 22.42 | 22.45 | 22.33 | 22.41 | 28,803 | +0.02(+0.09%) |
Nov 15, 2017 | 22.35 | 22.52 | 22.32 | 22.39 | 28,435 | -0.12(-0.56%) |
Nov 14, 2017 | 22.36 | 22.52 | 22.36 | 22.52 | 32,408 | -0.05(-0.24%) |
Nov 13, 2017 | 22.29 | 22.57 | 22.29 | 22.57 | 25,506 | -0.19(-0.83%) |
Nov 10, 2017 | 22.64 | 22.83 | 22.64 | 22.76 | 22,842 | -0.20(-0.87%) |
Nov 09, 2017 | 22.91 | 23.01 | 22.79 | 22.96 | 30,889 | +0.17(+0.75%) |
Nov 08, 2017 | 22.75 | 22.80 | 22.69 | 22.79 | 35,654 | +0.16(+0.71%) |
Nov 07, 2017 | 22.78 | 22.89 | 22.60 | 22.63 | 61,395 | -0.06(-0.26%) |
Nov 06, 2017 | 22.65 | 22.74 | 22.60 | 22.69 | 27,570 | +0.12(+0.53%) |
Nov 03, 2017 | 22.62 | 22.63 | 22.50 | 22.57 | 28,108 | -0.18(-0.79%) |
Nov 02, 2017 | 22.69 | 22.80 | 22.69 | 22.75 | 34,900 | +0.19(+0.84%) |
Nov 01, 2017 | 22.55 | 22.66 | 22.55 | 22.56 | 23,289 | +0.08(+0.36%) |
Oct 31, 2017 | 22.38 | 22.56 | 22.38 | 22.48 | 52,400 | +0.12(+0.55%) |
Oct 30, 2017 | 22.26 | 22.36 | 22.26 | 22.36 | 21,912 | +0.00(+0.02%) |
Oct 27, 2017 | 22.30 | 22.36 | 22.27 | 22.35 | 35,510 | -0.19(-0.84%) |
Oct 26, 2017 | 22.53 | 22.81 | 22.49 | 22.54 | 69,432 | +0.53(+2.41%) |
Oct 25, 2017 | 22.00 | 22.05 | 21.91 | 22.01 | 26,587 | +0.18(+0.82%) |
Oct 24, 2017 | 21.86 | 21.93 | 21.83 | 21.83 | 29,484 | +0.02(+0.09%) |
Oct 23, 2017 | 21.94 | 21.94 | 21.77 | 21.81 | 18,226 | -0.30(-1.36%) |
Oct 20, 2017 | 22.21 | 22.25 | 22.11 | 22.11 | 43,425 | +0.01(+0.05%) |
Oct 19, 2017 | 21.92 | 22.10 | 21.92 | 22.10 | 30,135 | +0.18(+0.82%) |
Oct 18, 2017 | 21.73 | 21.94 | 21.73 | 21.92 | 50,117 | +0.28(+1.29%) |
Oct 17, 2017 | 21.67 | 21.70 | 21.59 | 21.64 | 33,703 | -0.10(-0.46%) |
Oct 16, 2017 | 21.74 | 21.77 | 21.69 | 21.74 | 20,197 | -0.05(-0.23%) |
Oct 13, 2017 | 21.86 | 21.88 | 21.76 | 21.79 | 22,327 | -0.03(-0.14%) |
Oct 12, 2017 | 21.85 | 21.88 | 21.77 | 21.82 | 27,546 | -0.02(-0.09%) |
Oct 11, 2017 | 21.79 | 21.86 | 21.76 | 21.84 | 29,015 | +0.12(+0.57%) |
Oct 10, 2017 | 21.68 | 21.76 | 21.60 | 21.71 | 21,305 | +0.13(+0.60%) |
Oct 09, 2017 | 21.61 | 21.63 | 21.58 | 21.59 | 17,591 | -0.13(-0.62%) |
Oct 06, 2017 | 21.58 | 21.72 | 21.54 | 21.72 | 20,793 | +0.18(+0.84%) |
Oct 05, 2017 | 21.54 | 21.61 | 21.49 | 21.54 | 35,448 | +0.24(+1.13%) |
Oct 04, 2017 | 21.27 | 21.35 | 21.25 | 21.30 | 59,183 | +0.00(+0.00%) |
Oct 03, 2017 | 21.29 | 21.33 | 21.26 | 21.30 | 45,461 | +0.02(+0.10%) |
Oct 02, 2017 | 21.23 | 21.28 | 21.19 | 21.28 | 129,648 | -0.10(-0.48%) |
Sep 29, 2017 | 21.35 | 21.43 | 21.30 | 21.38 | 36,873 | +0.26(+1.23%) |
Sep 28, 2017 | 21.11 | 21.20 | 21.06 | 21.12 | 94,724 | +0.18(+0.84%) |
Sep 27, 2017 | 20.94 | 21.01 | 20.88 | 20.94 | 29,917 | +0.18(+0.89%) |
Sep 26, 2017 | 20.79 | 20.80 | 20.66 | 20.76 | 36,048 | -0.27(-1.28%) |
Sep 25, 2017 | 21.06 | 21.14 | 20.94 | 21.03 | 30,274 | -0.22(-1.04%) |
Sep 22, 2017 | 21.18 | 21.31 | 21.18 | 21.25 | 28,820 | +0.16(+0.73%) |
Sep 21, 2017 | 21.16 | 21.20 | 21.06 | 21.09 | 44,093 | +0.29(+1.37%) |
Sep 20, 2017 | 20.90 | 20.96 | 20.74 | 20.81 | 57,256 | -0.17(-0.81%) |
Sep 19, 2017 | 20.83 | 20.99 | 20.83 | 20.98 | 72,580 | +0.08(+0.38%) |
Sep 18, 2017 | 20.85 | 20.92 | 20.81 | 20.90 | 29,152 | -0.05(-0.24%) |
Sep 15, 2017 | 21.02 | 21.02 | 20.90 | 20.95 | 24,488 | +0.00(+0.00%) |
Sep 14, 2017 | 20.83 | 20.97 | 20.83 | 20.95 | 53,702 | +0.63(+3.10%) |
Sep 13, 2017 | 20.92 | 20.94 | 20.16 | 20.32 | 81,390 | -0.82(-3.88%) |
Sep 12, 2017 | 21.00 | 21.14 | 20.97 | 21.14 | 42,632 | +0.05(+0.21%) |
Sep 11, 2017 | 21.06 | 21.20 | 21.06 | 21.09 | 50,824 | +0.74(+3.66%) |
Sep 08, 2017 | 20.22 | 20.37 | 20.22 | 20.35 | 73,536 | +0.17(+0.84%) |
Sep 07, 2017 | 20.35 | 20.36 | 20.14 | 20.18 | 63,085 | -0.04(-0.20%) |
Sep 06, 2017 | 20.25 | 20.30 | 20.19 | 20.22 | 71,528 | +0.11(+0.55%) |
Sep 05, 2017 | 20.23 | 20.26 | 20.06 | 20.11 | 112,175 | -0.46(-2.26%) |