Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.34 | 19.87 | 19.27 | 19.74 | 11,883,005 | +0.50(+2.58%) |
Nov 29, 2017 | 19.26 | 19.36 | 19.06 | 19.24 | 9,379,341 | -0.03(-0.14%) |
Nov 28, 2017 | 19.02 | 19.30 | 18.90 | 19.27 | 12,853,082 | +0.26(+1.36%) |
Nov 27, 2017 | 19.02 | 19.14 | 18.88 | 19.01 | 12,088,095 | -0.06(-0.32%) |
Nov 24, 2017 | 18.94 | 19.31 | 18.93 | 19.07 | 4,970,791 | +0.22(+1.15%) |
Nov 22, 2017 | 18.57 | 18.95 | 18.56 | 18.85 | 7,145,037 | +0.35(+1.87%) |
Nov 21, 2017 | 18.64 | 18.77 | 18.47 | 18.51 | 6,980,274 | -0.05(-0.29%) |
Nov 20, 2017 | 18.52 | 18.68 | 18.32 | 18.56 | 5,281,641 | +0.04(+0.22%) |
Nov 17, 2017 | 18.37 | 18.58 | 18.22 | 18.52 | 6,285,225 | +0.16(+0.89%) |
Nov 16, 2017 | 18.66 | 18.69 | 18.33 | 18.36 | 7,169,162 | -0.33(-1.75%) |
Nov 15, 2017 | 18.68 | 18.84 | 18.49 | 18.68 | 6,573,257 | -0.15(-0.79%) |
Nov 14, 2017 | 19.12 | 19.14 | 18.80 | 18.83 | 8,148,503 | -0.35(-1.81%) |
Nov 13, 2017 | 19.36 | 19.38 | 19.14 | 19.18 | 5,803,613 | -0.27(-1.36%) |
Nov 10, 2017 | 19.47 | 19.60 | 19.26 | 19.45 | 8,722,186 | -0.03(-0.17%) |
Nov 09, 2017 | 19.17 | 19.66 | 19.17 | 19.48 | 6,474,262 | +0.20(+1.02%) |
Nov 08, 2017 | 19.53 | 19.53 | 19.18 | 19.28 | 9,844,375 | -0.26(-1.36%) |
Nov 07, 2017 | 19.49 | 19.58 | 19.15 | 19.55 | 12,110,081 | -0.01(-0.07%) |
Nov 06, 2017 | 19.21 | 19.58 | 19.15 | 19.56 | 6,680,770 | +0.36(+1.88%) |
Nov 03, 2017 | 19.11 | 19.32 | 18.96 | 19.20 | 5,631,437 | +0.10(+0.53%) |
Nov 02, 2017 | 19.40 | 19.55 | 18.99 | 19.10 | 10,617,785 | -0.46(-2.36%) |
Nov 01, 2017 | 19.60 | 19.77 | 19.49 | 19.56 | 9,810,695 | +0.20(+1.02%) |
Oct 31, 2017 | 19.32 | 19.40 | 19.21 | 19.36 | 8,134,131 | -0.03(-0.14%) |
Oct 30, 2017 | 19.51 | 19.68 | 19.36 | 19.39 | 6,373,652 | -0.05(-0.28%) |
Oct 27, 2017 | 19.23 | 19.60 | 19.09 | 19.45 | 9,731,830 | +0.14(+0.74%) |
Oct 26, 2017 | 19.26 | 19.43 | 19.15 | 19.30 | 8,267,691 | +0.05(+0.25%) |
Oct 25, 2017 | 19.51 | 19.57 | 18.89 | 19.26 | 12,758,921 | -0.29(-1.49%) |
Oct 24, 2017 | 19.75 | 19.75 | 19.42 | 19.55 | 6,684,428 | -0.05(-0.24%) |
Oct 23, 2017 | 19.91 | 19.94 | 19.56 | 19.60 | 6,752,395 | -0.33(-1.67%) |
Oct 20, 2017 | 20.19 | 20.19 | 19.88 | 19.93 | 5,349,895 | -0.18(-0.91%) |
Oct 19, 2017 | 20.06 | 20.21 | 19.91 | 20.11 | 5,543,741 | -0.06(-0.30%) |
Oct 18, 2017 | 20.34 | 20.44 | 20.02 | 20.17 | 6,958,021 | -0.16(-0.77%) |
Oct 17, 2017 | 20.28 | 20.36 | 20.22 | 20.33 | 3,916,512 | -0.01(-0.07%) |
Oct 16, 2017 | 20.37 | 20.43 | 20.29 | 20.34 | 3,299,504 | +0.05(+0.23%) |
Oct 13, 2017 | 20.64 | 20.65 | 20.28 | 20.29 | 5,462,923 | -0.20(-0.99%) |
Oct 12, 2017 | 20.34 | 20.59 | 20.34 | 20.50 | 3,770,099 | +0.01(+0.03%) |
Oct 11, 2017 | 20.42 | 20.51 | 20.36 | 20.49 | 5,606,219 | +0.09(+0.43%) |
Oct 10, 2017 | 20.56 | 20.64 | 20.33 | 20.40 | 4,967,001 | -0.02(-0.10%) |
Oct 09, 2017 | 20.48 | 20.57 | 20.40 | 20.42 | 3,322,788 | -0.03(-0.17%) |
Oct 06, 2017 | 20.49 | 20.59 | 20.34 | 20.46 | 3,903,271 | -0.16(-0.76%) |
Oct 05, 2017 | 20.44 | 20.66 | 20.35 | 20.61 | 3,870,461 | +0.20(+1.00%) |
Oct 04, 2017 | 20.57 | 20.61 | 20.35 | 20.41 | 5,298,761 | -0.17(-0.83%) |
Oct 03, 2017 | 20.41 | 20.64 | 20.32 | 20.58 | 5,838,030 | +0.16(+0.80%) |
Oct 02, 2017 | 20.27 | 20.53 | 20.21 | 20.42 | 4,920,741 | +0.03(+0.13%) |
Sep 29, 2017 | 20.29 | 20.44 | 20.27 | 20.39 | 4,409,781 | +0.01(+0.03%) |
Sep 28, 2017 | 20.34 | 20.38 | 20.19 | 20.38 | 4,812,938 | +0.01(+0.07%) |
Sep 27, 2017 | 20.32 | 20.37 | 5,242,194 | -0.17(-0.83%) | ||
Sep 26, 2017 | 20.72 | 20.82 | 20.53 | 20.54 | 8,871,490 | -0.24(-1.18%) |
Sep 25, 2017 | 20.44 | 20.90 | 20.44 | 20.78 | 8,768,008 | +0.40(+1.97%) |
Sep 22, 2017 | 20.38 | 20.45 | 20.23 | 20.38 | 4,248,554 | +0.01(+0.03%) |
Sep 21, 2017 | 20.61 | 20.66 | 20.24 | 20.38 | 6,557,526 | -0.27(-1.32%) |
Sep 20, 2017 | 20.74 | 20.89 | 20.61 | 20.65 | 7,643,839 | -0.07(-0.36%) |
Sep 19, 2017 | 20.82 | 20.90 | 20.71 | 20.72 | 5,821,688 | -0.05(-0.26%) |
Sep 18, 2017 | 20.55 | 20.79 | 20.51 | 20.78 | 8,977,882 | +0.19(+0.92%) |
Sep 15, 2017 | 20.78 | 20.52 | 20.59 | 9,888,198 | -0.07(-0.36%) | |
Sep 14, 2017 | 20.66 | 20.91 | 20.59 | 20.66 | 9,685,969 | -0.01(-0.03%) |
Sep 13, 2017 | 20.61 | 20.72 | 20.53 | 20.67 | 4,530,982 | +0.14(+0.70%) |
Sep 12, 2017 | 20.56 | 20.73 | 20.47 | 20.53 | 4,718,419 | -0.03(-0.13%) |
Sep 11, 2017 | 20.21 | 20.66 | 20.19 | 20.55 | 7,098,362 | +0.38(+1.89%) |
Sep 08, 2017 | 20.19 | 20.34 | 20.08 | 20.17 | 4,816,391 | -0.08(-0.40%) |
Sep 07, 2017 | 20.27 | 20.38 | 20.13 | 20.25 | 4,286,222 | +0.00(+0.00%) |
Sep 06, 2017 | 20.33 | 20.53 | 20.23 | 20.25 | 9,814,247 | -0.03(-0.13%) |
Sep 05, 2017 | 20.29 | 20.41 | 20.13 | 20.28 | 5,511,826 | +0.06(+0.30%) |