Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.67 | 20.71 | 20.26 | 20.64 | 840,514 | -0.05(-0.24%) |
Nov 29, 2017 | 21.04 | 21.09 | 20.67 | 20.69 | 702,643 | -0.40(-1.89%) |
Nov 28, 2017 | 21.18 | 21.30 | 21.07 | 21.09 | 542,432 | -0.06(-0.27%) |
Nov 27, 2017 | 21.23 | 21.28 | 21.11 | 21.14 | 350,226 | -0.07(-0.34%) |
Nov 24, 2017 | 21.15 | 21.34 | 21.13 | 21.21 | 196,265 | +0.05(+0.24%) |
Nov 22, 2017 | 20.98 | 21.21 | 20.98 | 21.16 | 2,106,199 | +0.27(+1.32%) |
Nov 21, 2017 | 20.83 | 20.96 | 20.80 | 20.89 | 521,610 | +0.09(+0.43%) |
Nov 20, 2017 | 20.88 | 20.95 | 20.70 | 20.80 | 265,387 | -0.07(-0.32%) |
Nov 17, 2017 | 21.01 | 21.01 | 20.74 | 20.87 | 303,103 | -0.07(-0.33%) |
Nov 16, 2017 | 20.78 | 21.02 | 20.75 | 20.94 | 324,086 | +0.19(+0.93%) |
Nov 15, 2017 | 20.76 | 20.85 | 20.72 | 20.74 | 214,104 | -0.08(-0.40%) |
Nov 14, 2017 | 20.77 | 20.84 | 20.66 | 20.83 | 204,314 | +0.09(+0.45%) |
Nov 13, 2017 | 20.68 | 20.78 | 20.65 | 20.73 | 190,386 | +0.01(+0.05%) |
Nov 10, 2017 | 20.82 | 20.82 | 20.60 | 20.72 | 179,567 | -0.14(-0.66%) |
Nov 09, 2017 | 20.67 | 20.88 | 20.62 | 20.86 | 250,827 | +0.11(+0.53%) |
Nov 08, 2017 | 20.84 | 20.92 | 20.73 | 20.75 | 181,342 | +0.01(+0.05%) |
Nov 07, 2017 | 20.69 | 20.75 | 20.57 | 20.74 | 232,968 | -0.04(-0.21%) |
Nov 06, 2017 | 20.47 | 20.83 | 20.47 | 20.78 | 226,457 | +0.32(+1.58%) |
Nov 03, 2017 | 20.40 | 20.57 | 20.36 | 20.46 | 395,048 | +0.36(+1.78%) |
Nov 02, 2017 | 20.22 | 20.24 | 20.07 | 20.10 | 294,377 | -0.07(-0.33%) |
Nov 01, 2017 | 20.28 | 20.33 | 20.08 | 20.17 | 228,134 | -0.08(-0.38%) |
Oct 31, 2017 | 20.27 | 20.37 | 20.18 | 20.24 | 300,927 | -0.09(-0.43%) |
Oct 30, 2017 | 20.20 | 20.36 | 20.18 | 20.33 | 205,378 | +0.14(+0.68%) |
Oct 27, 2017 | 20.09 | 20.24 | 20.03 | 20.19 | 280,648 | +0.10(+0.52%) |
Oct 26, 2017 | 20.13 | 20.20 | 20.09 | 20.09 | 254,341 | -0.01(-0.05%) |
Oct 25, 2017 | 20.22 | 20.27 | 19.98 | 20.10 | 1,722,500 | -0.10(-0.52%) |
Oct 24, 2017 | 20.22 | 20.33 | 20.13 | 20.20 | 737,592 | -0.12(-0.59%) |
Oct 23, 2017 | 20.34 | 20.36 | 20.25 | 20.33 | 168,570 | -0.06(-0.30%) |
Oct 20, 2017 | 20.45 | 20.50 | 20.34 | 20.39 | 248,528 | -0.22(-1.07%) |
Oct 19, 2017 | 20.49 | 20.64 | 20.46 | 20.61 | 242,233 | +0.13(+0.64%) |
Oct 18, 2017 | 20.44 | 20.51 | 20.38 | 20.47 | 201,754 | +0.05(+0.24%) |
Oct 17, 2017 | 20.27 | 20.45 | 20.23 | 20.42 | 315,524 | +0.16(+0.79%) |
Oct 16, 2017 | 20.11 | 20.30 | 20.07 | 20.27 | 561,583 | +0.13(+0.66%) |
Oct 13, 2017 | 20.14 | 20.20 | 19.97 | 20.13 | 533,025 | -0.01(-0.03%) |
Oct 12, 2017 | 20.06 | 20.23 | 20.04 | 20.14 | 300,985 | +0.07(+0.36%) |
Oct 11, 2017 | 20.00 | 20.12 | 19.97 | 20.07 | 199,918 | +0.09(+0.47%) |
Oct 10, 2017 | 19.97 | 20.07 | 19.90 | 19.97 | 299,930 | +0.13(+0.67%) |
Oct 09, 2017 | 19.92 | 19.96 | 19.70 | 19.84 | 148,889 | -0.02(-0.11%) |
Oct 06, 2017 | 19.76 | 19.91 | 19.69 | 19.86 | 162,312 | +0.11(+0.56%) |
Oct 05, 2017 | 19.77 | 19.83 | 19.72 | 19.75 | 257,537 | -0.12(-0.58%) |
Oct 04, 2017 | 19.63 | 19.91 | 19.58 | 19.87 | 228,520 | +0.10(+0.50%) |
Oct 03, 2017 | 19.80 | 19.81 | 19.68 | 19.77 | 168,727 | -0.01(-0.06%) |
Oct 02, 2017 | 19.71 | 19.83 | 19.68 | 19.78 | 205,201 | +0.12(+0.61%) |
Sep 29, 2017 | 19.73 | 19.84 | 19.57 | 19.66 | 515,138 | -0.07(-0.33%) |
Sep 28, 2017 | 19.47 | 19.78 | 19.47 | 19.73 | 414,897 | +0.27(+1.41%) |
Sep 27, 2017 | 19.77 | 19.78 | 19.42 | 19.45 | 469,374 | -0.29(-1.45%) |
Sep 26, 2017 | 20.01 | 20.01 | 19.69 | 19.74 | 531,520 | -0.27(-1.37%) |
Sep 25, 2017 | 20.02 | 20.08 | 19.97 | 20.01 | 156,170 | +0.01(+0.03%) |
Sep 22, 2017 | 20.19 | 20.21 | 19.97 | 20.01 | 282,410 | -0.12(-0.60%) |
Sep 21, 2017 | 20.05 | 20.23 | 19.99 | 20.13 | 221,426 | +0.09(+0.44%) |
Sep 20, 2017 | 19.97 | 20.19 | 19.92 | 20.04 | 465,081 | +0.09(+0.44%) |
Sep 19, 2017 | 20.08 | 20.08 | 19.93 | 19.95 | 240,657 | -0.07(-0.33%) |
Sep 18, 2017 | 20.07 | 20.16 | 19.94 | 20.02 | 708,409 | -0.02(-0.08%) |
Sep 15, 2017 | 20.22 | 20.27 | 19.99 | 20.03 | 680,718 | -0.09(-0.46%) |
Sep 14, 2017 | 20.02 | 20.17 | 19.93 | 20.13 | 162,980 | +0.08(+0.38%) |
Sep 13, 2017 | 20.36 | 20.36 | 20.03 | 20.05 | 224,983 | -0.26(-1.30%) |
Sep 12, 2017 | 20.58 | 20.62 | 20.29 | 20.31 | 214,578 | -0.30(-1.44%) |
Sep 11, 2017 | 20.64 | 20.66 | 20.56 | 20.61 | 191,192 | -0.04(-0.21%) |
Sep 08, 2017 | 20.57 | 20.71 | 20.49 | 20.66 | 217,027 | +0.04(+0.21%) |
Sep 07, 2017 | 20.45 | 20.63 | 20.39 | 20.61 | 284,678 | +0.24(+1.19%) |
Sep 06, 2017 | 20.24 | 20.63 | 20.18 | 20.37 | 238,760 | +0.10(+0.52%) |
Sep 05, 2017 | 20.25 | 20.33 | 20.12 | 20.27 | 357,769 | -0.01(-0.03%) |