Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.92 | 19.98 | 19.51 | 19.61 | 2,476,245 | -0.26(-1.29%) |
Nov 29, 2017 | 19.64 | 19.91 | 19.62 | 19.86 | 1,856,985 | +0.16(+0.79%) |
Nov 28, 2017 | 19.86 | 19.94 | 19.62 | 19.71 | 1,431,098 | -0.16(-0.83%) |
Nov 27, 2017 | 20.03 | 20.11 | 19.87 | 19.87 | 1,455,245 | -0.22(-1.09%) |
Nov 24, 2017 | 19.97 | 20.13 | 19.85 | 20.09 | 2,589,799 | +0.19(+0.96%) |
Nov 22, 2017 | 19.97 | 20.02 | 19.90 | 19.90 | 1,254,446 | -0.05(-0.23%) |
Nov 21, 2017 | 19.76 | 19.95 | 19.75 | 19.94 | 1,270,459 | +0.18(+0.92%) |
Nov 20, 2017 | 19.58 | 19.84 | 19.44 | 19.76 | 2,042,821 | +0.18(+0.93%) |
Nov 17, 2017 | 19.81 | 19.90 | 19.57 | 19.58 | 1,912,995 | -0.21(-1.06%) |
Nov 16, 2017 | 19.65 | 19.96 | 19.55 | 19.79 | 4,626,474 | +0.09(+0.46%) |
Nov 15, 2017 | 19.99 | 20.09 | 19.67 | 19.70 | 4,210,884 | -0.25(-1.24%) |
Nov 14, 2017 | 20.13 | 20.19 | 19.90 | 19.94 | 2,102,570 | -0.25(-1.22%) |
Nov 13, 2017 | 20.15 | 20.30 | 19.93 | 20.19 | 2,346,079 | -0.01(-0.05%) |
Nov 10, 2017 | 20.03 | 20.38 | 20.00 | 20.20 | 2,511,036 | +0.21(+1.05%) |
Nov 09, 2017 | 19.93 | 20.05 | 19.87 | 19.99 | 2,324,772 | +0.00(+0.00%) |
Nov 08, 2017 | 19.98 | 20.08 | 19.94 | 19.99 | 1,782,542 | -0.01(-0.05%) |
Nov 07, 2017 | 19.78 | 20.14 | 19.78 | 20.00 | 3,392,522 | +0.16(+0.78%) |
Nov 06, 2017 | 19.71 | 19.90 | 19.61 | 19.84 | 3,100,622 | +0.30(+1.54%) |
Nov 03, 2017 | 19.35 | 19.63 | 18.68 | 19.54 | 9,538,371 | -0.16(-0.83%) |
Nov 02, 2017 | 19.61 | 19.80 | 19.55 | 19.71 | 1,664,899 | +0.12(+0.61%) |
Nov 01, 2017 | 19.37 | 19.63 | 19.37 | 19.59 | 1,792,514 | +0.16(+0.85%) |
Oct 31, 2017 | 19.50 | 19.60 | 19.37 | 19.42 | 1,314,671 | -0.12(-0.61%) |
Oct 30, 2017 | 19.62 | 19.67 | 19.48 | 19.54 | 1,123,252 | -0.06(-0.33%) |
Oct 27, 2017 | 19.51 | 19.67 | 19.43 | 19.61 | 1,108,557 | +0.15(+0.75%) |
Oct 26, 2017 | 19.53 | 19.59 | 19.43 | 19.46 | 1,141,948 | -0.07(-0.37%) |
Oct 25, 2017 | 19.64 | 19.79 | 19.48 | 19.53 | 1,774,440 | -0.08(-0.42%) |
Oct 24, 2017 | 19.81 | 19.86 | 19.53 | 19.61 | 1,640,226 | -0.20(-1.01%) |
Oct 23, 2017 | 19.81 | 19.83 | 19.61 | 19.82 | 1,715,299 | +0.12(+0.60%) |
Oct 20, 2017 | 19.58 | 19.75 | 19.49 | 19.70 | 2,028,811 | +0.18(+0.94%) |
Oct 19, 2017 | 19.58 | 19.63 | 19.50 | 19.51 | 1,445,398 | -0.08(-0.42%) |
Oct 18, 2017 | 19.78 | 19.79 | 19.60 | 19.60 | 1,963,187 | -0.18(-0.92%) |
Oct 17, 2017 | 19.61 | 19.89 | 19.60 | 19.78 | 1,638,402 | +0.11(+0.56%) |
Oct 16, 2017 | 19.87 | 19.87 | 19.61 | 19.67 | 1,872,021 | -0.20(-1.01%) |
Oct 13, 2017 | 19.86 | 19.93 | 19.70 | 19.87 | 1,325,653 | +0.03(+0.14%) |
Oct 12, 2017 | 19.82 | 19.85 | 19.71 | 19.84 | 1,050,173 | +0.03(+0.14%) |
Oct 11, 2017 | 19.90 | 19.92 | 19.71 | 19.82 | 1,268,953 | -0.05(-0.23%) |
Oct 10, 2017 | 19.81 | 19.98 | 19.72 | 19.86 | 1,855,772 | +0.16(+0.79%) |
Oct 09, 2017 | 19.65 | 19.80 | 19.61 | 19.71 | 1,153,918 | +0.08(+0.42%) |
Oct 06, 2017 | 19.85 | 19.85 | 19.58 | 19.62 | 1,993,429 | -0.27(-1.38%) |
Oct 05, 2017 | 19.91 | 19.97 | 19.75 | 19.90 | 2,701,852 | +0.02(+0.09%) |
Oct 04, 2017 | 19.78 | 19.92 | 19.69 | 19.88 | 1,646,174 | +0.07(+0.37%) |
Oct 03, 2017 | 19.89 | 19.98 | 19.73 | 19.81 | 983,562 | -0.09(-0.46%) |
Oct 02, 2017 | 19.93 | 20.01 | 19.83 | 19.90 | 1,654,382 | +0.08(+0.41%) |
Sep 29, 2017 | 19.79 | 19.99 | 19.76 | 19.82 | 2,529,719 | -0.05(-0.23%) |
Sep 28, 2017 | 20.05 | 20.05 | 19.52 | 19.86 | 4,278,515 | -0.21(-1.05%) |
Sep 27, 2017 | 20.07 | 20.34 | 20.03 | 20.07 | 3,589,593 | -0.04(-0.18%) |
Sep 26, 2017 | 20.12 | 20.16 | 19.89 | 20.11 | 1,766,203 | +0.04(+0.18%) |
Sep 25, 2017 | 19.85 | 20.13 | 19.83 | 20.07 | 1,366,087 | +0.30(+1.52%) |
Sep 22, 2017 | 20.04 | 20.10 | 19.76 | 19.77 | 1,076,853 | -0.24(-1.19%) |
Sep 21, 2017 | 20.03 | 20.27 | 19.94 | 20.01 | 1,700,314 | -0.07(-0.36%) |
Sep 20, 2017 | 20.19 | 20.30 | 19.87 | 20.08 | 2,354,501 | -0.14(-0.68%) |
Sep 19, 2017 | 20.45 | 20.46 | 20.17 | 20.22 | 2,505,862 | -0.18(-0.89%) |
Sep 18, 2017 | 20.17 | 20.40 | 20.17 | 20.40 | 2,124,848 | +0.19(+0.95%) |
Sep 15, 2017 | 20.06 | 20.24 | 19.92 | 20.21 | 2,936,973 | +0.23(+1.14%) |
Sep 14, 2017 | 19.89 | 20.03 | 19.80 | 19.98 | 2,369,109 | +0.10(+0.51%) |
Sep 13, 2017 | 19.96 | 20.05 | 19.78 | 19.88 | 2,970,254 | -0.14(-0.68%) |
Sep 12, 2017 | 20.34 | 20.34 | 19.87 | 20.02 | 1,312,310 | -0.33(-1.61%) |
Sep 11, 2017 | 19.73 | 20.48 | 19.73 | 20.34 | 3,047,589 | +0.68(+3.47%) |
Sep 08, 2017 | 19.91 | 19.92 | 19.64 | 19.66 | 3,065,280 | -0.26(-1.33%) |
Sep 07, 2017 | 20.00 | 20.11 | 19.73 | 19.92 | 2,874,754 | +0.00(+0.00%) |
Sep 06, 2017 | 20.07 | 20.18 | 19.91 | 19.92 | 1,343,755 | -0.12(-0.59%) |
Sep 05, 2017 | 20.32 | 20.44 | 19.83 | 20.04 | 2,101,536 | -0.22(-1.08%) |