Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.00 | 19.00 | 18.98 | 18.98 | 4,924,521 | -0.01(-0.04%) |
Nov 29, 2017 | 18.97 | 18.99 | 18.96 | 18.98 | 10,948,312 | -0.01(-0.04%) |
Nov 28, 2017 | 18.96 | 18.99 | 18.96 | 18.99 | 1,682,339 | +0.05(+0.25%) |
Nov 27, 2017 | 18.98 | 19.00 | 18.93 | 18.94 | 1,784,671 | -0.04(-0.22%) |
Nov 24, 2017 | 18.98 | 18.98 | 18.94 | 18.98 | 426,101 | +0.01(+0.07%) |
Nov 22, 2017 | 18.95 | 18.97 | 18.95 | 18.97 | 1,855,781 | +0.03(+0.18%) |
Nov 21, 2017 | 18.95 | 18.97 | 18.93 | 18.93 | 908,196 | +0.01(+0.07%) |
Nov 20, 2017 | 18.92 | 18.95 | 18.92 | 18.92 | 546,375 | +0.00(+0.00%) |
Nov 17, 2017 | 18.92 | 18.93 | 18.90 | 18.92 | 1,335,586 | -0.01(-0.04%) |
Nov 16, 2017 | 18.88 | 18.93 | 18.88 | 18.93 | 2,988,690 | +0.11(+0.58%) |
Nov 15, 2017 | 18.76 | 18.83 | 18.73 | 18.82 | 2,700,258 | +0.02(+0.11%) |
Nov 14, 2017 | 18.87 | 18.87 | 18.79 | 18.80 | 7,791,962 | -0.08(-0.40%) |
Nov 13, 2017 | 18.85 | 18.89 | 18.85 | 18.87 | 4,411,091 | +0.01(+0.04%) |
Nov 10, 2017 | 18.82 | 18.88 | 18.82 | 18.87 | 2,330,117 | +0.05(+0.25%) |
Nov 09, 2017 | 18.89 | 18.89 | 18.78 | 18.82 | 10,051,261 | -0.10(-0.51%) |
Nov 08, 2017 | 18.98 | 18.98 | 18.90 | 18.91 | 1,498,947 | -0.07(-0.36%) |
Nov 07, 2017 | 19.00 | 19.02 | 18.96 | 18.98 | 12,379,178 | -0.01(-0.07%) |
Nov 06, 2017 | 18.99 | 19.00 | 18.99 | 19.00 | 2,735,748 | +0.00(+0.00%) |
Nov 03, 2017 | 19.00 | 19.02 | 18.98 | 19.00 | 2,174,711 | -0.01(-0.04%) |
Nov 02, 2017 | 19.01 | 19.02 | 18.98 | 19.00 | 2,574,958 | -0.01(-0.07%) |
Nov 01, 2017 | 19.03 | 19.04 | 19.00 | 19.02 | 4,525,107 | +0.01(+0.03%) |
Oct 31, 2017 | 19.03 | 19.04 | 19.00 | 19.01 | 4,232,148 | +0.00(+0.00%) |
Oct 30, 2017 | 19.02 | 18.99 | 19.01 | 819,145 | +0.01(+0.04%) | |
Oct 27, 2017 | 18.98 | 19.01 | 18.98 | 19.00 | 2,626,960 | +0.03(+0.18%) |
Oct 26, 2017 | 19.00 | 19.01 | 18.97 | 18.97 | 1,134,582 | -0.03(-0.18%) |
Oct 25, 2017 | 19.03 | 19.03 | 18.98 | 19.00 | 1,585,045 | -0.03(-0.18%) |
Oct 24, 2017 | 19.03 | 19.05 | 19.03 | 19.04 | 537,173 | +0.01(+0.07%) |
Oct 23, 2017 | 19.06 | 19.06 | 19.02 | 19.03 | 1,173,818 | -0.02(-0.11%) |
Oct 20, 2017 | 19.03 | 19.05 | 19.03 | 19.05 | 829,600 | +0.01(+0.07%) |
Oct 19, 2017 | 19.02 | 19.05 | 19.01 | 19.03 | 1,436,238 | +0.00(+0.00%) |
Oct 18, 2017 | 19.02 | 19.03 | 19.01 | 19.03 | 1,836,287 | +0.03(+0.14%) |
Oct 17, 2017 | 18.99 | 19.02 | 18.98 | 19.00 | 1,586,547 | +0.02(+0.11%) |
Oct 16, 2017 | 18.98 | 18.99 | 18.97 | 18.98 | 1,205,503 | +0.02(+0.11%) |
Oct 13, 2017 | 18.98 | 18.99 | 18.96 | 18.96 | 1,566,115 | -0.01(-0.07%) |
Oct 12, 2017 | 19.00 | 19.00 | 18.96 | 18.98 | 510,112 | -0.01(-0.07%) |
Oct 11, 2017 | 18.99 | 18.99 | 18.97 | 18.99 | 2,094,490 | +0.00(+0.00%) |
Oct 10, 2017 | 19.00 | 19.00 | 18.97 | 18.99 | 2,629,290 | +0.01(+0.07%) |
Oct 09, 2017 | 18.98 | 18.99 | 18.97 | 18.98 | 497,151 | +0.00(+0.00%) |
Oct 06, 2017 | 18.98 | 18.98 | 18.96 | 18.98 | 2,246,346 | +0.00(+0.00%) |
Oct 05, 2017 | 18.97 | 18.99 | 18.97 | 18.98 | 1,120,426 | +0.01(+0.07%) |
Oct 04, 2017 | 18.98 | 18.98 | 18.95 | 18.96 | 1,689,630 | -0.01(-0.07%) |
Oct 03, 2017 | 18.96 | 18.98 | 18.96 | 18.98 | 2,086,386 | +0.01(+0.07%) |
Oct 02, 2017 | 18.97 | 18.97 | 18.94 | 18.96 | 5,592,905 | +0.00(+0.02%) |
Sep 29, 2017 | 18.94 | 18.97 | 18.93 | 18.96 | 1,223,760 | +0.01(+0.07%) |
Sep 28, 2017 | 18.92 | 18.95 | 18.92 | 18.95 | 1,586,411 | +0.01(+0.07%) |
Sep 27, 2017 | 18.94 | 18.95 | 18.92 | 18.93 | 1,307,817 | -0.01(-0.04%) |
Sep 26, 2017 | 18.92 | 18.94 | 18.92 | 18.94 | 1,128,631 | +0.03(+0.14%) |
Sep 25, 2017 | 18.91 | 18.93 | 18.89 | 18.91 | 786,962 | +0.01(+0.04%) |
Sep 22, 2017 | 18.89 | 18.91 | 18.89 | 18.91 | 2,003,155 | +0.03(+0.14%) |
Sep 21, 2017 | 18.91 | 18.91 | 18.88 | 18.88 | 1,377,268 | -0.03(-0.18%) |
Sep 20, 2017 | 18.90 | 18.93 | 18.89 | 18.91 | 1,175,578 | +0.00(+0.00%) |
Sep 19, 2017 | 18.89 | 18.91 | 18.89 | 18.91 | 1,389,586 | +0.02(+0.11%) |
Sep 18, 2017 | 18.89 | 18.90 | 18.88 | 18.89 | 490,130 | -0.01(-0.04%) |
Sep 15, 2017 | 18.86 | 18.90 | 18.86 | 18.90 | 1,221,629 | +0.01(+0.04%) |
Sep 14, 2017 | 18.88 | 18.91 | 18.86 | 18.89 | 2,527,924 | +0.02(+0.11%) |
Sep 13, 2017 | 18.86 | 18.88 | 18.86 | 18.87 | 2,655,025 | +0.01(+0.04%) |
Sep 12, 2017 | 18.86 | 18.88 | 18.85 | 18.86 | 1,543,890 | +0.01(+0.07%) |
Sep 11, 2017 | 18.83 | 18.86 | 18.83 | 18.85 | 1,000,784 | +0.04(+0.22%) |
Sep 08, 2017 | 18.82 | 18.84 | 18.80 | 18.81 | 2,459,757 | -0.02(-0.11%) |
Sep 07, 2017 | 18.87 | 18.87 | 18.83 | 18.83 | 2,660,145 | -0.02(-0.11%) |
Sep 06, 2017 | 18.86 | 18.86 | 18.84 | 18.85 | 1,663,034 | -0.01(-0.04%) |
Sep 05, 2017 | 18.86 | 18.87 | 18.82 | 18.86 | 1,475,858 | -0.01(-0.04%) |