Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.44 | 21.51 | 21.41 | 21.48 | 34,707 | -0.02(-0.12%) |
Nov 29, 2017 | 21.56 | 21.57 | 21.46 | 21.51 | 72,788 | +0.00(+0.01%) |
Nov 28, 2017 | 21.45 | 21.51 | 21.42 | 21.51 | 16,163 | +0.07(+0.31%) |
Nov 27, 2017 | 21.35 | 21.47 | 21.35 | 21.44 | 12,703 | +0.09(+0.40%) |
Nov 24, 2017 | 21.32 | 21.49 | 20.94 | 21.35 | 10,733 | -0.14(-0.63%) |
Nov 22, 2017 | 21.57 | 21.61 | 21.46 | 21.49 | 18,952 | -0.14(-0.63%) |
Nov 21, 2017 | 21.65 | 21.68 | 21.59 | 21.62 | 65,258 | -0.06(-0.27%) |
Nov 20, 2017 | 21.64 | 21.69 | 21.63 | 21.68 | 12,573 | +0.08(+0.38%) |
Nov 17, 2017 | 21.62 | 21.69 | 21.60 | 21.60 | 30,312 | -0.07(-0.34%) |
Nov 16, 2017 | 21.70 | 21.72 | 21.65 | 21.67 | 13,352 | +0.00(+0.00%) |
Nov 15, 2017 | 21.66 | 21.75 | 21.66 | 21.67 | 25,909 | -0.01(-0.04%) |
Nov 14, 2017 | 21.74 | 21.76 | 21.67 | 21.68 | 17,061 | -0.10(-0.45%) |
Nov 13, 2017 | 21.78 | 21.81 | 21.77 | 21.78 | 5,831 | +0.01(+0.04%) |
Nov 10, 2017 | 21.73 | 21.77 | 21.73 | 21.77 | 7,489 | +0.02(+0.10%) |
Nov 09, 2017 | 21.81 | 21.81 | 21.72 | 21.75 | 20,161 | -0.06(-0.29%) |
Nov 08, 2017 | 21.81 | 21.84 | 21.80 | 21.81 | 38,548 | -0.07(-0.30%) |
Nov 07, 2017 | 21.84 | 21.90 | 21.83 | 21.88 | 12,648 | +0.11(+0.50%) |
Nov 06, 2017 | 21.86 | 21.89 | 21.77 | 21.77 | 1,093,076 | -0.10(-0.44%) |
Nov 03, 2017 | 21.85 | 21.91 | 21.84 | 21.87 | 13,706 | +0.07(+0.33%) |
Nov 02, 2017 | 21.80 | 21.83 | 21.76 | 21.80 | 10,338 | -0.02(-0.08%) |
Nov 01, 2017 | 21.84 | 21.85 | 21.81 | 21.81 | 10,045 | -0.02(-0.08%) |
Oct 31, 2017 | 21.84 | 21.84 | 21.79 | 21.83 | 13,610 | +0.02(+0.11%) |
Oct 30, 2017 | 21.88 | 21.78 | 21.81 | 37,330 | -0.07(-0.30%) | |
Oct 27, 2017 | 21.91 | 21.94 | 21.86 | 21.87 | 45,584 | -0.01(-0.04%) |
Oct 26, 2017 | 21.75 | 21.90 | 21.72 | 21.88 | 51,457 | +0.21(+0.96%) |
Oct 25, 2017 | 21.67 | 21.72 | 21.65 | 21.67 | 35,833 | -0.06(-0.27%) |
Oct 24, 2017 | 21.73 | 21.77 | 21.70 | 21.73 | 81,939 | +0.06(+0.27%) |
Oct 23, 2017 | 21.69 | 21.74 | 21.65 | 21.67 | 30,363 | +0.02(+0.08%) |
Oct 20, 2017 | 21.60 | 21.69 | 21.60 | 21.66 | 27,442 | +0.14(+0.64%) |
Oct 19, 2017 | 21.56 | 21.57 | 21.48 | 21.52 | 32,086 | -0.07(-0.33%) |
Oct 18, 2017 | 21.62 | 21.62 | 21.55 | 21.59 | 141,645 | +0.02(+0.12%) |
Oct 17, 2017 | 21.58 | 21.63 | 21.54 | 21.57 | 14,230 | +0.02(+0.12%) |
Oct 16, 2017 | 21.52 | 21.56 | 21.50 | 21.54 | 16,518 | +0.05(+0.21%) |
Oct 13, 2017 | 21.47 | 21.52 | 21.43 | 21.50 | 13,992 | +0.02(+0.10%) |
Oct 12, 2017 | 21.50 | 21.53 | 21.47 | 21.47 | 29,966 | -0.00(-0.01%) |
Oct 11, 2017 | 21.47 | 21.53 | 21.46 | 21.48 | 9,262 | -0.03(-0.15%) |
Oct 10, 2017 | 21.54 | 21.55 | 21.46 | 21.51 | 14,240 | -0.07(-0.35%) |
Oct 09, 2017 | 21.60 | 21.66 | 21.57 | 21.58 | 17,345 | +0.00(+0.00%) |
Oct 06, 2017 | 21.67 | 21.67 | 21.57 | 21.58 | 37,346 | -0.06(-0.27%) |
Oct 05, 2017 | 21.54 | 21.66 | 21.54 | 21.64 | 31,975 | +0.12(+0.58%) |
Oct 04, 2017 | 21.51 | 21.55 | 21.48 | 21.52 | 26,903 | -0.02(-0.12%) |
Oct 03, 2017 | 21.55 | 21.67 | 21.36 | 21.54 | 16,315 | -0.03(-0.15%) |
Oct 02, 2017 | 21.50 | 21.57 | 21.46 | 21.57 | 62,454 | +0.14(+0.66%) |
Sep 29, 2017 | 21.38 | 21.46 | 21.38 | 21.43 | 35,531 | -0.02(-0.12%) |
Sep 28, 2017 | 21.47 | 21.50 | 21.41 | 21.46 | 71,762 | -0.03(-0.15%) |
Sep 27, 2017 | 21.49 | 21.51 | 21.41 | 21.49 | 115,205 | +0.15(+0.69%) |
Sep 26, 2017 | 21.35 | 21.50 | 21.32 | 21.34 | 25,593 | +0.06(+0.28%) |
Sep 25, 2017 | 21.24 | 21.32 | 21.23 | 21.28 | 27,016 | +0.11(+0.51%) |
Sep 22, 2017 | 21.18 | 21.24 | 21.12 | 21.18 | 73,052 | -0.07(-0.35%) |
Sep 21, 2017 | 21.26 | 21.27 | 21.19 | 21.25 | 22,183 | +0.01(+0.04%) |
Sep 20, 2017 | 21.11 | 21.30 | 21.05 | 21.24 | 17,929 | +0.14(+0.67%) |
Sep 19, 2017 | 21.12 | 21.18 | 21.08 | 21.10 | 82,588 | -0.06(-0.27%) |
Sep 18, 2017 | 21.09 | 21.20 | 21.08 | 21.16 | 23,300 | +0.08(+0.39%) |
Sep 15, 2017 | 21.11 | 21.11 | 21.03 | 21.08 | 38,399 | -0.06(-0.27%) |
Sep 14, 2017 | 21.20 | 21.20 | 21.11 | 21.13 | 25,063 | -0.06(-0.27%) |
Sep 13, 2017 | 21.08 | 21.22 | 21.08 | 21.19 | 53,205 | +0.09(+0.43%) |
Sep 12, 2017 | 21.12 | 21.12 | 21.07 | 21.10 | 28,037 | +0.05(+0.26%) |
Sep 11, 2017 | 21.01 | 21.05 | 20.98 | 21.05 | 28,463 | +0.12(+0.57%) |
Sep 08, 2017 | 20.93 | 20.97 | 20.92 | 20.93 | 20,304 | -0.07(-0.36%) |
Sep 07, 2017 | 21.02 | 21.05 | 20.97 | 21.00 | 25,996 | -0.13(-0.63%) |
Sep 06, 2017 | 21.09 | 21.16 | 21.08 | 21.13 | 22,212 | -0.04(-0.20%) |
Sep 05, 2017 | 21.18 | 21.21 | 21.12 | 21.18 | 24,335 | -0.07(-0.31%) |