Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.56 | 20.56 | 20.47 | 20.48 | 7,142,831 | -0.12(-0.58%) |
Nov 29, 2017 | 20.64 | 20.64 | 20.53 | 20.60 | 6,251,699 | -0.15(-0.73%) |
Nov 28, 2017 | 20.72 | 20.76 | 20.58 | 20.75 | 4,786,382 | +0.00(+0.00%) |
Nov 27, 2017 | 20.78 | 20.81 | 20.74 | 20.75 | 4,059,671 | -0.11(-0.54%) |
Nov 24, 2017 | 20.86 | 20.89 | 20.82 | 20.86 | 1,917,657 | +0.10(+0.46%) |
Nov 22, 2017 | 20.77 | 20.78 | 20.70 | 20.77 | 3,587,219 | +0.02(+0.08%) |
Nov 21, 2017 | 20.76 | 20.79 | 20.74 | 20.75 | 3,621,340 | +0.34(+1.68%) |
Nov 20, 2017 | 20.34 | 20.46 | 20.32 | 20.41 | 4,243,790 | +0.11(+0.55%) |
Nov 17, 2017 | 20.33 | 20.34 | 20.27 | 20.30 | 3,155,407 | -0.14(-0.66%) |
Nov 16, 2017 | 20.39 | 20.51 | 20.38 | 20.43 | 7,559,590 | +0.11(+0.55%) |
Nov 15, 2017 | 20.37 | 20.39 | 20.28 | 20.32 | 6,900,430 | -0.14(-0.70%) |
Nov 14, 2017 | 20.50 | 20.52 | 20.44 | 20.47 | 3,688,616 | -0.01(-0.04%) |
Nov 13, 2017 | 20.46 | 20.51 | 20.42 | 20.47 | 4,260,532 | +0.16(+0.79%) |
Nov 10, 2017 | 20.20 | 20.32 | 20.19 | 20.31 | 4,010,308 | +0.13(+0.63%) |
Nov 09, 2017 | 20.13 | 20.21 | 20.08 | 20.19 | 5,658,494 | -0.05(-0.24%) |
Nov 08, 2017 | 20.19 | 20.27 | 20.18 | 20.23 | 2,482,365 | +0.18(+0.92%) |
Nov 07, 2017 | 20.13 | 20.15 | 20.03 | 20.05 | 5,432,275 | +0.09(+0.44%) |
Nov 06, 2017 | 19.89 | 19.97 | 19.89 | 19.96 | 2,531,594 | -0.02(-0.08%) |
Nov 03, 2017 | 19.98 | 20.03 | 19.92 | 19.98 | 6,883,339 | -0.06(-0.28%) |
Nov 02, 2017 | 19.93 | 20.03 | 19.87 | 20.03 | 26,366,706 | +0.14(+0.68%) |
Nov 01, 2017 | 19.91 | 19.97 | 19.89 | 19.90 | 4,932,074 | +0.20(+1.01%) |
Oct 31, 2017 | 19.68 | 19.71 | 19.66 | 19.70 | 2,979,982 | +0.02(+0.08%) |
Oct 30, 2017 | 19.69 | 19.71 | 19.62 | 19.68 | 3,770,248 | -0.22(-1.12%) |
Oct 27, 2017 | 19.83 | 19.92 | 19.80 | 19.91 | 3,987,759 | +0.08(+0.40%) |
Oct 26, 2017 | 19.90 | 19.93 | 19.82 | 19.83 | 3,832,108 | +0.06(+0.32%) |
Oct 25, 2017 | 19.84 | 19.87 | 19.64 | 19.76 | 4,849,619 | -0.09(-0.44%) |
Oct 24, 2017 | 19.87 | 19.93 | 19.83 | 19.85 | 3,740,410 | -0.05(-0.24%) |
Oct 23, 2017 | 19.99 | 19.99 | 19.90 | 19.90 | 2,911,143 | -0.14(-0.72%) |
Oct 20, 2017 | 20.07 | 20.09 | 20.01 | 20.04 | 6,089,917 | -0.04(-0.20%) |
Oct 19, 2017 | 20.00 | 20.11 | 19.99 | 20.08 | 4,497,189 | -0.18(-0.91%) |
Oct 18, 2017 | 20.27 | 20.33 | 20.26 | 20.27 | 4,830,289 | +0.06(+0.28%) |
Oct 17, 2017 | 20.23 | 20.25 | 20.18 | 20.21 | 2,874,608 | +0.00(+0.00%) |
Oct 16, 2017 | 20.20 | 20.25 | 20.20 | 20.21 | 4,653,935 | +0.08(+0.40%) |
Oct 13, 2017 | 20.10 | 20.16 | 20.08 | 20.13 | 3,641,011 | +0.15(+0.76%) |
Oct 12, 2017 | 19.96 | 20.02 | 19.95 | 19.98 | 3,112,016 | +0.01(+0.04%) |
Oct 11, 2017 | 19.87 | 19.97 | 19.87 | 19.97 | 3,781,098 | -0.12(-0.60%) |
Oct 10, 2017 | 20.06 | 20.10 | 20.02 | 20.09 | 2,153,587 | +0.18(+0.88%) |
Oct 09, 2017 | 19.91 | 19.94 | 19.87 | 19.91 | 2,708,440 | -0.06(-0.28%) |
Oct 06, 2017 | 19.93 | 19.98 | 19.88 | 19.97 | 5,481,854 | -0.14(-0.67%) |
Oct 05, 2017 | 19.95 | 20.15 | 19.91 | 20.11 | 5,126,533 | +0.21(+1.04%) |
Oct 04, 2017 | 19.91 | 19.93 | 19.88 | 19.90 | 4,737,405 | +0.03(+0.16%) |
Oct 03, 2017 | 19.85 | 19.87 | 19.80 | 19.87 | 7,200,904 | +0.12(+0.61%) |
Oct 02, 2017 | 19.76 | 19.86 | 19.74 | 19.75 | 6,461,388 | +0.04(+0.20%) |
Sep 29, 2017 | 19.58 | 19.76 | 19.56 | 19.71 | 4,265,756 | +0.15(+0.78%) |
Sep 28, 2017 | 19.44 | 19.60 | 19.43 | 19.56 | 5,248,430 | +0.02(+0.12%) |
Sep 27, 2017 | 19.58 | 19.62 | 19.47 | 19.53 | 3,857,477 | +0.02(+0.08%) |
Sep 26, 2017 | 19.56 | 19.59 | 19.50 | 19.52 | 4,073,944 | -0.01(-0.04%) |
Sep 25, 2017 | 19.55 | 19.57 | 19.42 | 19.52 | 4,053,920 | -0.25(-1.25%) |
Sep 22, 2017 | 19.74 | 19.78 | 19.74 | 19.77 | 2,511,096 | -0.13(-0.64%) |
Sep 21, 2017 | 19.89 | 19.93 | 19.87 | 19.90 | 3,087,176 | -0.06(-0.32%) |
Sep 20, 2017 | 19.95 | 20.00 | 19.78 | 19.96 | 4,388,808 | -0.02(-0.12%) |
Sep 19, 2017 | 19.92 | 19.99 | 19.92 | 19.99 | 1,984,650 | -0.02(-0.08%) |
Sep 18, 2017 | 20.03 | 20.07 | 19.98 | 20.00 | 3,056,677 | +0.16(+0.80%) |
Sep 15, 2017 | 19.78 | 19.87 | 19.75 | 19.84 | 2,633,142 | +0.09(+0.44%) |
Sep 14, 2017 | 19.76 | 19.80 | 19.71 | 19.76 | 7,973,485 | -0.06(-0.32%) |
Sep 13, 2017 | 19.86 | 19.87 | 19.80 | 19.82 | 3,596,258 | -0.06(-0.32%) |
Sep 12, 2017 | 19.90 | 19.91 | 19.84 | 19.88 | 2,984,835 | -0.10(-0.52%) |
Sep 11, 2017 | 19.91 | 19.99 | 19.91 | 19.99 | 3,233,432 | +0.26(+1.29%) |
Sep 08, 2017 | 19.83 | 19.84 | 19.72 | 19.73 | 4,634,458 | +0.08(+0.41%) |
Sep 07, 2017 | 19.66 | 19.67 | 19.60 | 19.65 | 3,736,654 | -0.06(-0.32%) |
Sep 06, 2017 | 19.64 | 19.73 | 19.64 | 19.72 | 2,416,530 | +0.08(+0.41%) |
Sep 05, 2017 | 19.69 | 19.72 | 19.56 | 19.64 | 3,111,089 | -0.19(-0.97%) |