Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.01 | 21.02 | 19.96 | 19.96 | 2,718,862 | -0.97(-4.62%) |
Nov 29, 2017 | 20.94 | 21.27 | 20.91 | 20.93 | 208,100 | +0.04(+0.21%) |
Nov 28, 2017 | 20.68 | 20.92 | 20.61 | 20.88 | 171,183 | +0.22(+1.06%) |
Nov 27, 2017 | 21.13 | 21.25 | 20.63 | 20.66 | 219,180 | -0.40(-1.91%) |
Nov 24, 2017 | 20.69 | 21.13 | 20.69 | 21.07 | 168,726 | +0.40(+1.91%) |
Nov 22, 2017 | 20.48 | 20.87 | 20.47 | 20.67 | 143,635 | +0.22(+1.07%) |
Nov 21, 2017 | 20.39 | 20.53 | 20.29 | 20.45 | 165,648 | +0.11(+0.54%) |
Nov 20, 2017 | 20.12 | 20.45 | 19.91 | 20.34 | 191,612 | +0.18(+0.91%) |
Nov 17, 2017 | 20.36 | 20.50 | 20.12 | 20.16 | 110,847 | -0.27(-1.33%) |
Nov 16, 2017 | 20.18 | 20.60 | 20.18 | 20.43 | 227,681 | +0.23(+1.14%) |
Nov 15, 2017 | 20.51 | 20.51 | 19.86 | 20.20 | 366,032 | -0.33(-1.62%) |
Nov 14, 2017 | 19.93 | 21.05 | 19.93 | 20.53 | 542,280 | +0.73(+3.68%) |
Nov 13, 2017 | 19.73 | 19.83 | 19.60 | 19.80 | 107,565 | +0.12(+0.62%) |
Nov 10, 2017 | 19.54 | 19.81 | 19.51 | 19.68 | 111,722 | +0.07(+0.37%) |
Nov 09, 2017 | 19.23 | 19.67 | 19.19 | 19.61 | 304,925 | +0.26(+1.34%) |
Nov 08, 2017 | 19.46 | 19.81 | 18.81 | 19.35 | 181,998 | -0.61(-3.07%) |
Nov 07, 2017 | 20.21 | 20.21 | 19.85 | 19.96 | 192,840 | -0.04(-0.18%) |
Nov 06, 2017 | 20.08 | 20.10 | 19.85 | 20.00 | 120,433 | -0.01(-0.04%) |
Nov 03, 2017 | 20.01 | 20.08 | 19.90 | 20.00 | 189,517 | -0.01(-0.04%) |
Nov 02, 2017 | 20.00 | 20.13 | 19.85 | 20.01 | 228,964 | +0.05(+0.25%) |
Nov 01, 2017 | 19.88 | 20.16 | 19.82 | 19.96 | 145,098 | +0.16(+0.80%) |
Oct 31, 2017 | 19.85 | 19.88 | 19.68 | 19.80 | 144,960 | -0.02(-0.11%) |
Oct 30, 2017 | 20.07 | 20.11 | 19.70 | 19.82 | 148,170 | -0.27(-1.33%) |
Oct 27, 2017 | 19.77 | 20.14 | 19.76 | 20.09 | 119,250 | +0.30(+1.50%) |
Oct 26, 2017 | 20.07 | 20.13 | 19.77 | 19.80 | 88,355 | -0.27(-1.33%) |
Oct 25, 2017 | 20.05 | 20.21 | 19.90 | 20.06 | 121,464 | +0.01(+0.04%) |
Oct 24, 2017 | 20.08 | 20.14 | 19.88 | 20.05 | 106,973 | -0.03(-0.14%) |
Oct 23, 2017 | 20.00 | 20.18 | 19.94 | 20.08 | 116,576 | +0.10(+0.51%) |
Oct 20, 2017 | 19.85 | 20.07 | 19.84 | 19.98 | 101,211 | +0.01(+0.04%) |
Oct 19, 2017 | 19.80 | 20.00 | 19.59 | 19.98 | 136,997 | +0.04(+0.18%) |
Oct 18, 2017 | 19.78 | 20.07 | 19.66 | 19.94 | 174,724 | +0.07(+0.36%) |
Oct 17, 2017 | 19.77 | 20.05 | 19.76 | 19.87 | 160,075 | +0.11(+0.55%) |
Oct 16, 2017 | 19.77 | 19.78 | 19.65 | 19.76 | 71,698 | +0.00(+0.00%) |
Oct 13, 2017 | 19.82 | 19.85 | 19.67 | 19.76 | 57,801 | +0.01(+0.04%) |
Oct 12, 2017 | 19.70 | 19.78 | 19.65 | 19.75 | 64,896 | -0.01(-0.04%) |
Oct 11, 2017 | 19.78 | 19.78 | 19.69 | 19.76 | 73,387 | -0.02(-0.11%) |
Oct 10, 2017 | 19.74 | 19.78 | 19.57 | 19.78 | 106,946 | +0.09(+0.44%) |
Oct 09, 2017 | 19.68 | 19.72 | 19.51 | 19.69 | 108,187 | -0.04(-0.18%) |
Oct 06, 2017 | 19.69 | 19.77 | 19.54 | 19.73 | 64,662 | -0.04(-0.22%) |
Oct 05, 2017 | 19.76 | 19.78 | 19.59 | 19.77 | 85,443 | +0.05(+0.26%) |
Oct 04, 2017 | 19.74 | 19.74 | 19.51 | 19.72 | 137,334 | +0.00(+0.00%) |
Oct 03, 2017 | 19.78 | 19.78 | 19.56 | 19.72 | 104,684 | -0.04(-0.18%) |
Oct 02, 2017 | 19.48 | 19.78 | 19.43 | 19.76 | 92,403 | +0.30(+1.52%) |
Sep 29, 2017 | 19.58 | 19.71 | 19.38 | 19.46 | 131,164 | -0.12(-0.59%) |
Sep 28, 2017 | 19.24 | 19.61 | 19.09 | 19.58 | 178,899 | +0.36(+1.88%) |
Sep 27, 2017 | 19.25 | 19.33 | 19.15 | 19.22 | 161,579 | -0.02(-0.11%) |
Sep 26, 2017 | 19.30 | 19.40 | 19.23 | 19.24 | 173,053 | -0.03(-0.15%) |
Sep 25, 2017 | 19.20 | 19.55 | 19.17 | 19.27 | 152,102 | +0.09(+0.45%) |
Sep 22, 2017 | 19.35 | 19.43 | 19.15 | 19.18 | 103,533 | -0.17(-0.90%) |
Sep 21, 2017 | 19.64 | 19.75 | 19.34 | 19.35 | 85,757 | -0.31(-1.58%) |
Sep 20, 2017 | 19.64 | 19.77 | 19.49 | 19.67 | 130,800 | -0.02(-0.11%) |
Sep 19, 2017 | 20.18 | 20.18 | 19.28 | 19.69 | 248,464 | -0.13(-0.66%) |
Sep 18, 2017 | 19.46 | 20.01 | 19.36 | 19.82 | 226,256 | +0.35(+1.82%) |
Sep 15, 2017 | 19.35 | 19.52 | 19.24 | 19.46 | 723,957 | +0.17(+0.86%) |
Sep 14, 2017 | 18.97 | 19.34 | 18.95 | 19.30 | 215,406 | +0.30(+1.60%) |
Sep 13, 2017 | 19.07 | 19.19 | 18.96 | 18.99 | 148,129 | -0.07(-0.34%) |
Sep 12, 2017 | 19.69 | 19.69 | 18.98 | 19.06 | 118,612 | -0.39(-2.00%) |
Sep 11, 2017 | 19.26 | 19.48 | 19.15 | 19.45 | 99,527 | +0.29(+1.51%) |
Sep 08, 2017 | 19.38 | 19.39 | 19.15 | 19.16 | 97,490 | -0.25(-1.27%) |
Sep 07, 2017 | 19.22 | 19.47 | 19.11 | 19.41 | 173,463 | +0.21(+1.09%) |
Sep 06, 2017 | 19.17 | 19.34 | 19.17 | 19.20 | 137,312 | +0.01(+0.08%) |
Sep 05, 2017 | 19.33 | 19.42 | 19.10 | 19.18 | 113,819 | -0.12(-0.60%) |