Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.13 | 23.25 | 23.05 | 23.05 | 152,298 | -0.13(-0.55%) |
Nov 29, 2017 | 23.25 | 23.36 | 23.15 | 23.18 | 564,395 | +0.30(+1.33%) |
Nov 28, 2017 | 22.83 | 22.95 | 22.80 | 22.88 | 111,840 | +0.18(+0.78%) |
Nov 27, 2017 | 22.83 | 22.93 | 22.67 | 22.70 | 186,121 | -0.08(-0.33%) |
Nov 24, 2017 | 22.77 | 22.90 | 22.75 | 22.77 | 163,432 | +0.28(+1.24%) |
Nov 22, 2017 | 22.42 | 22.67 | 22.33 | 22.50 | 483,024 | -0.05(-0.22%) |
Nov 21, 2017 | 22.19 | 22.62 | 22.19 | 22.55 | 411,083 | +0.46(+2.06%) |
Nov 20, 2017 | 22.07 | 22.24 | 22.04 | 22.09 | 211,294 | +0.03(+0.11%) |
Nov 17, 2017 | 22.07 | 22.24 | 21.94 | 22.07 | 251,661 | +0.35(+1.63%) |
Nov 16, 2017 | 22.19 | 22.19 | 21.66 | 21.71 | 463,614 | -0.76(-3.37%) |
Nov 15, 2017 | 22.60 | 22.67 | 22.46 | 22.47 | 589,171 | +0.10(+0.45%) |
Nov 14, 2017 | 22.50 | 22.57 | 22.32 | 22.37 | 163,777 | +0.00(+0.00%) |
Nov 13, 2017 | 22.37 | 22.41 | 22.23 | 22.37 | 224,404 | -0.28(-1.23%) |
Nov 10, 2017 | 22.90 | 22.90 | 22.55 | 22.65 | 173,911 | -0.28(-1.21%) |
Nov 09, 2017 | 22.93 | 22.98 | 22.80 | 22.93 | 144,365 | -0.05(-0.22%) |
Nov 08, 2017 | 23.00 | 23.18 | 22.90 | 22.98 | 111,059 | +0.00(+0.00%) |
Nov 07, 2017 | 23.25 | 23.34 | 22.83 | 22.98 | 224,726 | -0.56(-2.36%) |
Nov 06, 2017 | 23.51 | 23.66 | 23.46 | 23.53 | 178,739 | -0.20(-0.85%) |
Nov 03, 2017 | 23.84 | 23.84 | 23.56 | 23.74 | 220,588 | -0.05(-0.21%) |
Nov 02, 2017 | 23.81 | 23.91 | 23.73 | 23.79 | 128,274 | -0.03(-0.11%) |
Nov 01, 2017 | 23.81 | 23.86 | 23.61 | 23.81 | 768,390 | +0.38(+1.62%) |
Oct 31, 2017 | 23.18 | 23.56 | 23.18 | 23.43 | 180,729 | +0.43(+1.87%) |
Oct 30, 2017 | 23.13 | 22.93 | 23.00 | 68,753 | -0.05(-0.22%) | |
Oct 27, 2017 | 22.98 | 23.10 | 22.85 | 23.05 | 297,900 | +0.00(+0.00%) |
Oct 26, 2017 | 23.15 | 23.25 | 23.00 | 23.05 | 184,008 | +0.13(+0.55%) |
Oct 25, 2017 | 23.18 | 23.18 | 22.85 | 22.93 | 227,559 | -0.30(-1.31%) |
Oct 24, 2017 | 23.10 | 23.25 | 23.08 | 23.23 | 115,995 | +0.33(+1.43%) |
Oct 23, 2017 | 23.25 | 23.25 | 22.88 | 22.90 | 212,595 | -0.76(-3.21%) |
Oct 20, 2017 | 23.76 | 23.76 | 23.63 | 23.66 | 86,364 | +0.00(+0.00%) |
Oct 19, 2017 | 23.66 | 23.74 | 23.33 | 23.66 | 172,729 | -0.28(-1.16%) |
Oct 18, 2017 | 23.94 | 23.99 | 23.86 | 23.94 | 63,241 | -0.08(-0.32%) |
Oct 17, 2017 | 24.09 | 24.19 | 23.94 | 24.01 | 76,917 | -0.18(-0.73%) |
Oct 16, 2017 | 24.09 | 24.37 | 24.06 | 24.19 | 92,568 | +0.05(+0.21%) |
Oct 13, 2017 | 24.01 | 24.24 | 23.94 | 24.14 | 192,034 | +0.46(+1.92%) |
Oct 12, 2017 | 23.79 | 23.79 | 23.58 | 23.68 | 100,748 | +0.00(+0.00%) |
Oct 11, 2017 | 23.63 | 23.68 | 23.53 | 23.68 | 102,063 | -0.08(-0.32%) |
Oct 10, 2017 | 23.56 | 23.81 | 23.48 | 23.76 | 259,887 | +0.38(+1.62%) |
Oct 09, 2017 | 23.38 | 23.46 | 23.31 | 23.38 | 68,877 | +0.18(+0.76%) |
Oct 06, 2017 | 23.25 | 23.26 | 23.08 | 23.20 | 95,097 | +0.03(+0.11%) |
Oct 05, 2017 | 23.31 | 23.33 | 23.12 | 23.18 | 84,718 | -0.19(-0.81%) |
Oct 04, 2017 | 23.36 | 23.47 | 23.31 | 23.37 | 190,276 | -0.29(-1.23%) |
Oct 03, 2017 | 23.74 | 23.74 | 23.51 | 23.66 | 113,988 | +0.30(+1.30%) |
Oct 02, 2017 | 23.31 | 23.38 | 23.10 | 23.36 | 329,680 | -0.56(-2.33%) |
Sep 29, 2017 | 23.63 | 23.94 | 23.58 | 23.91 | 261,759 | +0.33(+1.39%) |
Sep 28, 2017 | 23.71 | 23.79 | 23.53 | 23.58 | 262,992 | +0.68(+2.98%) |
Sep 27, 2017 | 23.10 | 23.15 | 22.77 | 22.90 | 366,372 | -0.28(-1.20%) |
Sep 26, 2017 | 23.20 | 23.45 | 23.10 | 23.18 | 210,563 | -0.05(-0.22%) |
Sep 25, 2017 | 23.79 | 23.79 | 23.15 | 23.23 | 697,971 | -1.57(-6.32%) |
Sep 22, 2017 | 24.65 | 24.92 | 24.65 | 24.80 | 121,690 | +0.28(+1.13%) |
Sep 21, 2017 | 24.57 | 24.62 | 24.44 | 24.52 | 121,968 | +0.25(+1.04%) |
Sep 20, 2017 | 24.11 | 24.39 | 23.91 | 24.27 | 321,060 | +0.18(+0.73%) |
Sep 19, 2017 | 24.04 | 24.22 | 23.96 | 24.09 | 221,155 | +0.28(+1.17%) |
Sep 18, 2017 | 24.19 | 24.24 | 23.71 | 23.81 | 430,519 | -0.63(-2.59%) |
Sep 15, 2017 | 24.57 | 24.70 | 24.27 | 24.44 | 322,466 | -0.48(-1.93%) |
Sep 14, 2017 | 25.07 | 25.07 | 24.72 | 24.92 | 292,478 | -0.51(-1.99%) |
Sep 13, 2017 | 25.68 | 25.76 | 25.38 | 25.43 | 289,057 | -0.23(-0.89%) |
Sep 12, 2017 | 25.68 | 25.83 | 25.58 | 25.66 | 117,771 | -0.03(-0.10%) |
Sep 11, 2017 | 25.76 | 25.78 | 25.58 | 25.68 | 97,036 | +0.05(+0.20%) |
Sep 08, 2017 | 25.88 | 25.88 | 25.45 | 25.63 | 94,792 | -0.23(-0.88%) |
Sep 07, 2017 | 25.91 | 25.96 | 25.78 | 25.86 | 131,694 | +0.40(+1.59%) |
Sep 06, 2017 | 25.73 | 25.88 | 25.38 | 25.45 | 784,440 | +0.25(+1.00%) |
Sep 05, 2017 | 25.68 | 25.73 | 24.87 | 25.20 | 332,751 | -0.63(-2.45%) |