Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.57 | 20.70 | 20.49 | 20.56 | 3,291,498 | +0.02(+0.10%) |
Nov 29, 2017 | 20.47 | 20.60 | 20.41 | 20.54 | 866,451 | -0.02(-0.10%) |
Nov 28, 2017 | 20.65 | 20.69 | 20.43 | 20.56 | 1,020,782 | -0.07(-0.33%) |
Nov 27, 2017 | 20.72 | 20.77 | 20.61 | 20.63 | 1,099,582 | -0.13(-0.65%) |
Nov 24, 2017 | 20.72 | 20.84 | 20.72 | 20.76 | 451,216 | +0.05(+0.26%) |
Nov 22, 2017 | 20.73 | 20.84 | 20.63 | 20.71 | 1,400,968 | -0.09(-0.45%) |
Nov 21, 2017 | 20.51 | 20.80 | 20.51 | 20.80 | 1,386,834 | +0.35(+1.71%) |
Nov 20, 2017 | 20.57 | 20.57 | 20.37 | 20.45 | 848,817 | -0.09(-0.43%) |
Nov 17, 2017 | 20.45 | 20.55 | 20.41 | 20.54 | 1,665,330 | +0.01(+0.03%) |
Nov 16, 2017 | 20.26 | 20.55 | 20.21 | 20.53 | 1,590,681 | +0.19(+0.96%) |
Nov 15, 2017 | 20.61 | 20.72 | 20.34 | 20.34 | 1,535,074 | -0.26(-1.27%) |
Nov 14, 2017 | 20.67 | 20.76 | 20.57 | 20.60 | 1,345,215 | -0.07(-0.33%) |
Nov 13, 2017 | 20.61 | 20.76 | 20.53 | 20.67 | 1,886,050 | +0.11(+0.56%) |
Nov 10, 2017 | 20.32 | 20.65 | 20.32 | 20.55 | 1,188,994 | +0.05(+0.26%) |
Nov 09, 2017 | 20.48 | 20.63 | 20.45 | 20.50 | 1,093,633 | -0.06(-0.29%) |
Nov 08, 2017 | 20.41 | 20.65 | 20.41 | 20.56 | 1,033,027 | +0.11(+0.53%) |
Nov 07, 2017 | 20.43 | 20.52 | 20.27 | 20.45 | 1,805,703 | +0.03(+0.16%) |
Nov 06, 2017 | 20.28 | 20.55 | 20.28 | 20.42 | 1,481,118 | +0.20(+1.00%) |
Nov 03, 2017 | 20.04 | 20.39 | 19.92 | 20.22 | 1,317,457 | +0.14(+0.70%) |
Nov 02, 2017 | 20.10 | 20.26 | 20.03 | 20.08 | 1,890,237 | +0.07(+0.34%) |
Nov 01, 2017 | 20.18 | 20.18 | 19.98 | 20.01 | 1,300,929 | -0.19(-0.93%) |
Oct 31, 2017 | 20.13 | 20.21 | 19.89 | 20.20 | 1,401,689 | +0.11(+0.54%) |
Oct 30, 2017 | 20.10 | 20.13 | 19.97 | 20.09 | 1,267,251 | +0.04(+0.20%) |
Oct 27, 2017 | 19.79 | 20.08 | 19.75 | 20.05 | 1,513,427 | +0.26(+1.29%) |
Oct 26, 2017 | 20.09 | 20.14 | 19.74 | 19.79 | 1,462,083 | -0.15(-0.78%) |
Oct 25, 2017 | 19.95 | 20.19 | 19.63 | 19.95 | 1,583,450 | +0.09(+0.44%) |
Oct 24, 2017 | 19.89 | 19.96 | 19.73 | 19.86 | 1,769,136 | +0.04(+0.20%) |
Oct 23, 2017 | 20.06 | 20.06 | 19.79 | 19.82 | 1,231,776 | -0.19(-0.94%) |
Oct 20, 2017 | 19.94 | 20.01 | 19.81 | 20.01 | 1,123,109 | +0.03(+0.13%) |
Oct 19, 2017 | 20.06 | 20.12 | 19.94 | 19.98 | 1,302,284 | -0.11(-0.54%) |
Oct 18, 2017 | 20.03 | 20.18 | 19.95 | 20.09 | 2,699,983 | -0.02(-0.10%) |
Oct 17, 2017 | 19.91 | 20.12 | 19.91 | 20.11 | 1,302,940 | +0.08(+0.40%) |
Oct 16, 2017 | 20.07 | 20.12 | 19.89 | 20.03 | 1,160,039 | -0.02(-0.10%) |
Oct 13, 2017 | 20.22 | 20.24 | 19.91 | 20.05 | 1,938,957 | -0.10(-0.50%) |
Oct 12, 2017 | 19.97 | 20.15 | 19.90 | 20.15 | 2,429,464 | +0.16(+0.81%) |
Oct 11, 2017 | 20.06 | 20.14 | 19.95 | 19.99 | 1,558,996 | -0.07(-0.37%) |
Oct 10, 2017 | 20.20 | 20.25 | 19.95 | 20.06 | 2,518,679 | -0.06(-0.30%) |
Oct 09, 2017 | 20.05 | 20.23 | 19.99 | 20.12 | 11,782,128 | +0.12(+0.60%) |
Oct 06, 2017 | 19.93 | 20.04 | 19.68 | 20.00 | 1,875,156 | -0.06(-0.30%) |
Oct 05, 2017 | 20.10 | 20.23 | 20.02 | 20.06 | 1,312,165 | -0.01(-0.07%) |
Oct 04, 2017 | 20.04 | 20.28 | 19.99 | 20.08 | 1,460,433 | +0.07(+0.34%) |
Oct 03, 2017 | 19.87 | 20.02 | 19.80 | 20.01 | 1,479,486 | +0.15(+0.74%) |
Oct 02, 2017 | 20.03 | 20.08 | 19.80 | 19.86 | 1,764,054 | -0.17(-0.84%) |
Sep 29, 2017 | 19.86 | 20.10 | 19.81 | 20.03 | 2,559,603 | +0.20(+1.00%) |
Sep 28, 2017 | 19.65 | 19.84 | 19.58 | 19.83 | 1,307,319 | +0.21(+1.05%) |
Sep 27, 2017 | 19.48 | 19.62 | 1,579,148 | -0.37(-1.83%) | ||
Sep 26, 2017 | 19.92 | 20.02 | 19.84 | 19.99 | 1,402,940 | +0.01(+0.07%) |
Sep 25, 2017 | 19.91 | 20.00 | 19.84 | 19.98 | 1,874,978 | +0.15(+0.74%) |
Sep 22, 2017 | 20.20 | 20.20 | 19.80 | 19.83 | 1,595,391 | -0.23(-1.13%) |
Sep 21, 2017 | 20.25 | 20.34 | 20.05 | 20.06 | 1,670,622 | -0.14(-0.69%) |
Sep 20, 2017 | 20.44 | 20.54 | 20.10 | 20.20 | 1,655,858 | -0.21(-1.01%) |
Sep 19, 2017 | 20.67 | 20.74 | 20.28 | 20.40 | 2,498,597 | -0.27(-1.29%) |
Sep 18, 2017 | 20.72 | 20.83 | 20.56 | 20.67 | 2,046,912 | -0.05(-0.26%) |
Sep 15, 2017 | 20.48 | 20.81 | 20.43 | 20.72 | 3,629,504 | +0.21(+1.01%) |
Sep 14, 2017 | 20.46 | 20.55 | 20.31 | 20.52 | 2,709,518 | +0.03(+0.16%) |
Sep 13, 2017 | 20.67 | 20.73 | 20.48 | 20.48 | 2,036,062 | -0.19(-0.90%) |
Sep 12, 2017 | 21.14 | 21.20 | 20.66 | 20.67 | 1,908,012 | -0.47(-2.23%) |
Sep 11, 2017 | 20.99 | 21.18 | 20.97 | 21.14 | 1,334,488 | +0.21(+1.02%) |
Sep 08, 2017 | 20.95 | 21.06 | 20.89 | 20.93 | 1,465,184 | -0.03(-0.16%) |
Sep 07, 2017 | 20.91 | 21.07 | 20.85 | 20.96 | 1,695,239 | +0.09(+0.45%) |
Sep 06, 2017 | 20.82 | 21.08 | 20.81 | 20.87 | 1,529,533 | +0.11(+0.51%) |
Sep 05, 2017 | 20.73 | 20.86 | 20.62 | 20.76 | 1,375,010 | +0.07(+0.32%) |