Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.46 | 21.49 | 21.25 | 21.29 | 15,790 | -0.11(-0.52%) |
Nov 29, 2017 | 21.43 | 21.56 | 21.36 | 21.41 | 14,943 | +0.33(+1.54%) |
Nov 28, 2017 | 21.05 | 21.17 | 21.01 | 21.08 | 32,690 | -0.01(-0.05%) |
Nov 27, 2017 | 21.20 | 21.20 | 21.06 | 21.09 | 15,267 | -0.13(-0.61%) |
Nov 24, 2017 | 21.32 | 21.38 | 21.17 | 21.22 | 16,063 | -0.19(-0.89%) |
Nov 22, 2017 | 21.36 | 21.41 | 21.27 | 21.41 | 20,771 | +0.11(+0.49%) |
Nov 21, 2017 | 21.32 | 21.36 | 21.26 | 21.30 | 17,440 | +0.14(+0.66%) |
Nov 20, 2017 | 21.26 | 21.27 | 21.13 | 21.16 | 7,878 | -0.21(-0.98%) |
Nov 17, 2017 | 21.44 | 21.44 | 21.29 | 21.38 | 7,791 | -0.05(-0.21%) |
Nov 16, 2017 | 21.27 | 21.45 | 21.27 | 21.42 | 11,917 | -0.00(-0.02%) |
Nov 15, 2017 | 21.10 | 21.50 | 21.10 | 21.43 | 31,242 | +0.05(+0.23%) |
Nov 14, 2017 | 21.30 | 21.42 | 21.28 | 21.38 | 23,896 | +0.23(+1.11%) |
Nov 13, 2017 | 20.95 | 21.18 | 20.95 | 21.14 | 7,217 | +0.15(+0.71%) |
Nov 10, 2017 | 20.89 | 20.99 | 20.86 | 20.99 | 4,947 | -0.25(-1.18%) |
Nov 09, 2017 | 21.41 | 21.41 | 21.17 | 21.24 | 41,258 | -0.27(-1.26%) |
Nov 08, 2017 | 21.47 | 21.54 | 21.38 | 21.51 | 14,256 | +0.03(+0.13%) |
Nov 07, 2017 | 21.53 | 21.53 | 21.36 | 21.48 | 15,189 | -0.26(-1.21%) |
Nov 06, 2017 | 21.63 | 21.77 | 21.63 | 21.75 | 9,838 | +0.25(+1.14%) |
Nov 03, 2017 | 21.52 | 21.52 | 21.42 | 21.50 | 12,772 | -0.13(-0.60%) |
Nov 02, 2017 | 21.61 | 21.68 | 21.55 | 21.63 | 13,592 | +0.07(+0.32%) |
Nov 01, 2017 | 21.60 | 21.60 | 21.48 | 21.56 | 31,708 | +0.08(+0.37%) |
Oct 31, 2017 | 21.54 | 21.59 | 21.39 | 21.48 | 26,158 | +0.05(+0.23%) |
Oct 30, 2017 | 21.35 | 21.43 | 21.30 | 21.43 | 13,268 | +0.14(+0.66%) |
Oct 27, 2017 | 21.34 | 21.43 | 21.25 | 21.29 | 18,948 | -0.08(-0.38%) |
Oct 26, 2017 | 21.43 | 21.58 | 21.35 | 21.37 | 15,634 | -0.28(-1.29%) |
Oct 25, 2017 | 21.67 | 21.67 | 21.56 | 21.65 | 10,018 | -0.15(-0.67%) |
Oct 24, 2017 | 21.74 | 21.85 | 21.74 | 21.80 | 16,084 | -0.03(-0.16%) |
Oct 23, 2017 | 21.88 | 21.97 | 21.83 | 21.83 | 9,619 | -0.29(-1.31%) |
Oct 20, 2017 | 22.12 | 22.15 | 22.06 | 22.12 | 5,732 | -0.22(-0.98%) |
Oct 19, 2017 | 22.39 | 22.40 | 22.30 | 22.34 | 7,680 | +0.07(+0.29%) |
Oct 18, 2017 | 22.40 | 22.41 | 22.15 | 22.27 | 11,327 | -0.11(-0.47%) |
Oct 17, 2017 | 22.18 | 22.40 | 22.18 | 22.38 | 116,142 | -0.37(-1.62%) |
Oct 16, 2017 | 22.94 | 22.96 | 22.69 | 22.75 | 170,094 | -0.18(-0.79%) |
Oct 13, 2017 | 23.00 | 23.01 | 22.77 | 22.93 | 18,186 | +0.13(+0.57%) |
Oct 12, 2017 | 22.76 | 22.96 | 22.76 | 22.80 | 16,911 | +0.08(+0.35%) |
Oct 11, 2017 | 22.70 | 22.73 | 22.57 | 22.72 | 11,809 | +0.05(+0.22%) |
Oct 10, 2017 | 22.59 | 22.67 | 22.59 | 22.67 | 8,562 | +0.10(+0.44%) |
Oct 09, 2017 | 22.52 | 22.62 | 22.47 | 22.57 | 4,367 | -0.02(-0.09%) |
Oct 06, 2017 | 22.39 | 22.59 | 22.39 | 22.59 | 25,967 | +0.16(+0.71%) |
Oct 05, 2017 | 22.33 | 22.43 | 22.25 | 22.43 | 7,757 | -0.24(-1.06%) |
Oct 04, 2017 | 22.72 | 22.75 | 22.65 | 22.67 | 9,103 | +0.23(+1.02%) |
Oct 03, 2017 | 22.49 | 22.54 | 22.44 | 22.44 | 14,663 | -0.01(-0.04%) |
Oct 02, 2017 | 22.43 | 22.56 | 22.41 | 22.45 | 18,220 | +0.09(+0.40%) |
Sep 29, 2017 | 22.31 | 22.36 | 22.18 | 22.36 | 8,305 | -0.61(-2.66%) |
Sep 28, 2017 | 23.23 | 23.23 | 22.93 | 22.97 | 11,824 | -0.56(-2.38%) |
Sep 27, 2017 | 23.46 | 23.60 | 23.46 | 23.53 | 6,037 | +0.07(+0.30%) |
Sep 26, 2017 | 23.31 | 23.55 | 23.20 | 23.46 | 59,770 | +0.23(+0.99%) |
Sep 25, 2017 | 23.25 | 23.33 | 23.22 | 23.23 | 6,475 | +0.14(+0.61%) |
Sep 22, 2017 | 23.04 | 23.17 | 22.97 | 23.09 | 4,763 | +0.06(+0.26%) |
Sep 21, 2017 | 22.96 | 23.05 | 22.92 | 23.03 | 10,999 | +0.11(+0.48%) |
Sep 20, 2017 | 23.00 | 23.09 | 22.82 | 22.92 | 10,176 | -0.29(-1.25%) |
Sep 19, 2017 | 23.11 | 23.29 | 23.01 | 23.21 | 4,783 | +0.19(+0.83%) |
Sep 18, 2017 | 23.03 | 23.21 | 22.95 | 23.02 | 58,546 | -0.32(-1.37%) |
Sep 15, 2017 | 23.22 | 23.45 | 23.13 | 23.34 | 17,889 | +0.04(+0.17%) |
Sep 14, 2017 | 23.35 | 23.35 | 23.18 | 23.30 | 4,490 | -0.16(-0.69%) |
Sep 13, 2017 | 23.36 | 23.52 | 23.23 | 23.46 | 5,304 | +0.36(+1.56%) |
Sep 12, 2017 | 22.96 | 23.16 | 22.91 | 23.10 | 7,933 | -0.05(-0.22%) |
Sep 11, 2017 | 22.99 | 23.18 | 22.89 | 23.15 | 8,167 | -0.02(-0.09%) |
Sep 08, 2017 | 22.97 | 23.21 | 22.96 | 23.17 | 3,665 | +0.22(+0.96%) |
Sep 07, 2017 | 22.92 | 23.13 | 22.84 | 22.95 | 7,474 | +0.18(+0.79%) |
Sep 06, 2017 | 22.65 | 22.77 | 22.64 | 22.77 | 8,389 | +0.34(+1.52%) |
Sep 05, 2017 | 22.38 | 22.46 | 22.30 | 22.43 | 5,168 | +0.54(+2.47%) |