Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.54 | 19.78 | 19.44 | 19.51 | 9,900 | -0.20(-1.01%) |
Nov 29, 2017 | 20.01 | 20.13 | 19.69 | 19.71 | 12,357 | -0.43(-2.14%) |
Nov 28, 2017 | 20.27 | 20.30 | 20.14 | 20.14 | 10,291 | -0.16(-0.77%) |
Nov 27, 2017 | 20.36 | 20.36 | 20.17 | 20.30 | 18,692 | +0.03(+0.14%) |
Nov 24, 2017 | 20.43 | 20.52 | 20.26 | 20.27 | 5,911 | -0.13(-0.64%) |
Nov 22, 2017 | 20.44 | 20.51 | 20.29 | 20.40 | 11,417 | +0.29(+1.43%) |
Nov 21, 2017 | 20.04 | 20.35 | 20.04 | 20.11 | 11,198 | +0.19(+0.98%) |
Nov 20, 2017 | 20.12 | 20.24 | 19.90 | 19.92 | 14,701 | -0.23(-1.15%) |
Nov 17, 2017 | 19.86 | 20.23 | 19.86 | 20.15 | 11,417 | +0.31(+1.56%) |
Nov 16, 2017 | 19.89 | 20.00 | 19.81 | 19.84 | 8,808 | +0.02(+0.10%) |
Nov 15, 2017 | 19.94 | 19.94 | 19.76 | 19.82 | 17,381 | +0.03(+0.16%) |
Nov 14, 2017 | 19.99 | 20.02 | 19.77 | 19.79 | 17,266 | -0.21(-1.06%) |
Nov 13, 2017 | 20.26 | 20.26 | 19.98 | 20.00 | 19,367 | -0.19(-0.92%) |
Nov 10, 2017 | 20.48 | 20.60 | 20.14 | 20.19 | 11,144 | -0.32(-1.56%) |
Nov 09, 2017 | 20.46 | 20.52 | 20.40 | 20.51 | 13,672 | +0.14(+0.70%) |
Nov 08, 2017 | 20.61 | 20.70 | 20.36 | 20.36 | 20,256 | -0.03(-0.14%) |
Nov 07, 2017 | 20.50 | 20.66 | 20.19 | 20.39 | 21,128 | -0.05(-0.22%) |
Nov 06, 2017 | 20.21 | 20.61 | 20.21 | 20.44 | 14,089 | +0.43(+2.13%) |
Nov 03, 2017 | 20.28 | 20.28 | 19.90 | 20.01 | 8,362 | -0.10(-0.51%) |
Nov 02, 2017 | 20.11 | 20.36 | 20.11 | 20.11 | 8,635 | +0.03(+0.14%) |
Nov 01, 2017 | 20.26 | 20.42 | 20.09 | 20.09 | 19,170 | +0.19(+0.93%) |
Oct 31, 2017 | 20.36 | 20.36 | 19.90 | 19.90 | 15,978 | -0.39(-1.92%) |
Oct 30, 2017 | 20.35 | 20.12 | 20.29 | 41,034 | +0.15(+0.74%) | |
Oct 27, 2017 | 19.98 | 20.17 | 19.81 | 20.14 | 25,650 | +0.17(+0.84%) |
Oct 26, 2017 | 20.27 | 20.27 | 19.91 | 19.98 | 25,881 | -0.28(-1.38%) |
Oct 25, 2017 | 20.64 | 20.64 | 20.11 | 20.25 | 7,410 | -0.31(-1.53%) |
Oct 24, 2017 | 20.77 | 20.85 | 20.57 | 20.57 | 4,798 | -0.23(-1.11%) |
Oct 23, 2017 | 20.93 | 21.28 | 20.62 | 20.80 | 10,140 | -0.29(-1.37%) |
Oct 20, 2017 | 21.15 | 21.16 | 20.97 | 21.09 | 7,202 | -0.19(-0.90%) |
Oct 19, 2017 | 21.36 | 21.43 | 21.20 | 21.28 | 5,432 | +0.06(+0.26%) |
Oct 18, 2017 | 21.37 | 21.38 | 21.23 | 21.23 | 6,817 | -0.15(-0.69%) |
Oct 17, 2017 | 21.22 | 21.38 | 21.16 | 21.37 | 4,452 | +0.09(+0.43%) |
Oct 16, 2017 | 21.90 | 22.01 | 21.26 | 21.28 | 7,771 | -0.80(-3.61%) |
Oct 13, 2017 | 22.14 | 22.14 | 21.86 | 22.08 | 5,106 | +0.01(+0.04%) |
Oct 12, 2017 | 22.23 | 22.23 | 22.01 | 22.07 | 5,418 | -0.17(-0.75%) |
Oct 11, 2017 | 21.99 | 22.27 | 21.92 | 22.23 | 7,793 | +0.31(+1.43%) |
Oct 10, 2017 | 22.29 | 22.38 | 21.91 | 21.92 | 14,966 | -0.28(-1.25%) |
Oct 09, 2017 | 21.99 | 22.20 | 21.94 | 22.20 | 22,890 | +0.36(+1.65%) |
Oct 06, 2017 | 21.32 | 21.86 | 21.16 | 21.84 | 5,052 | +0.37(+1.73%) |
Oct 05, 2017 | 21.64 | 21.64 | 21.36 | 21.47 | 7,896 | -0.11(-0.53%) |
Oct 04, 2017 | 21.52 | 21.70 | 21.49 | 21.58 | 7,248 | +0.03(+0.14%) |
Oct 03, 2017 | 21.40 | 21.59 | 21.35 | 21.55 | 4,629 | +0.32(+1.53%) |
Oct 02, 2017 | 21.11 | 21.33 | 21.11 | 21.23 | 4,082 | -0.03(-0.13%) |
Sep 29, 2017 | 21.32 | 21.70 | 21.24 | 21.25 | 3,806 | -0.20(-0.95%) |
Sep 28, 2017 | 21.08 | 21.46 | 21.08 | 21.46 | 10,492 | +0.31(+1.44%) |
Sep 27, 2017 | 21.25 | 21.36 | 20.87 | 21.15 | 15,330 | -0.19(-0.91%) |
Sep 26, 2017 | 21.61 | 21.78 | 21.35 | 21.35 | 4,783 | -0.52(-2.38%) |
Sep 25, 2017 | 21.40 | 21.91 | 21.30 | 21.87 | 12,291 | +0.46(+2.13%) |
Sep 22, 2017 | 21.25 | 21.48 | 21.20 | 21.41 | 33,711 | +0.16(+0.73%) |
Sep 21, 2017 | 21.06 | 21.36 | 20.78 | 21.25 | 17,089 | -0.01(-0.04%) |
Sep 20, 2017 | 21.61 | 22.15 | 21.22 | 21.26 | 21,580 | -0.44(-2.01%) |
Sep 19, 2017 | 21.56 | 21.70 | 21.55 | 21.70 | 5,117 | +0.36(+1.69%) |
Sep 18, 2017 | 21.63 | 21.63 | 21.29 | 21.34 | 7,509 | -0.42(-1.91%) |
Sep 15, 2017 | 22.14 | 22.14 | 21.75 | 21.75 | 8,809 | -0.39(-1.76%) |
Sep 14, 2017 | 21.99 | 22.14 | 21.98 | 22.14 | 4,515 | +0.24(+1.10%) |
Sep 13, 2017 | 22.07 | 22.15 | 21.90 | 21.90 | 7,302 | -0.36(-1.62%) |
Sep 12, 2017 | 21.95 | 22.30 | 21.93 | 22.26 | 5,980 | +0.31(+1.43%) |
Sep 11, 2017 | 22.53 | 22.54 | 22.53 | 21.95 | 21,072 | -0.93(-4.05%) |
Sep 08, 2017 | 23.22 | 23.22 | 22.84 | 22.87 | 15,363 | -0.31(-1.32%) |
Sep 07, 2017 | 23.03 | 23.34 | 23.03 | 23.18 | 6,950 | +0.41(+1.79%) |
Sep 06, 2017 | 22.98 | 23.19 | 22.61 | 22.77 | 8,365 | -0.34(-1.48%) |
Sep 05, 2017 | 22.63 | 23.11 | 22.62 | 23.11 | 13,769 | +0.65(+2.87%) |