Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.98 | 21.13 | 20.98 | 21.10 | 9,120 | +0.18(+0.87%) |
Nov 29, 2017 | 20.87 | 20.93 | 20.87 | 20.91 | 11,360 | +0.04(+0.17%) |
Nov 28, 2017 | 20.80 | 20.88 | 20.80 | 20.88 | 15,739 | +0.13(+0.62%) |
Nov 27, 2017 | 20.74 | 20.75 | 20.73 | 20.75 | 9,503 | +0.03(+0.16%) |
Nov 24, 2017 | 20.71 | 20.72 | 20.70 | 20.72 | 5,530 | +0.05(+0.26%) |
Nov 22, 2017 | 20.76 | 20.76 | 20.65 | 20.66 | 8,112 | -0.08(-0.39%) |
Nov 21, 2017 | 20.67 | 20.76 | 20.67 | 20.74 | 8,860 | +0.10(+0.51%) |
Nov 20, 2017 | 20.66 | 20.66 | 20.61 | 20.64 | 34,184 | +0.05(+0.26%) |
Nov 17, 2017 | 20.58 | 20.59 | 20.57 | 20.58 | 5,818 | -0.12(-0.57%) |
Nov 16, 2017 | 20.66 | 20.72 | 20.66 | 20.70 | 7,649 | +0.04(+0.19%) |
Nov 15, 2017 | 20.75 | 20.75 | 20.62 | 20.66 | 18,942 | -0.09(-0.43%) |
Nov 14, 2017 | 20.63 | 20.76 | 20.61 | 20.75 | 23,616 | +0.06(+0.31%) |
Nov 13, 2017 | 20.63 | 20.69 | 20.63 | 20.69 | 5,608 | +0.13(+0.64%) |
Nov 10, 2017 | 20.50 | 20.56 | 20.50 | 20.56 | 8,508 | +0.01(+0.03%) |
Nov 09, 2017 | 20.57 | 20.57 | 20.51 | 20.55 | 12,217 | -0.06(-0.28%) |
Nov 08, 2017 | 20.55 | 20.62 | 20.55 | 20.61 | 6,468 | +0.09(+0.42%) |
Nov 07, 2017 | 20.51 | 20.59 | 20.48 | 20.52 | 64,473 | +0.05(+0.27%) |
Nov 06, 2017 | 20.46 | 20.51 | 20.46 | 20.47 | 4,824 | -0.01(-0.03%) |
Nov 03, 2017 | 20.46 | 20.53 | 20.46 | 20.47 | 12,982 | -0.01(-0.04%) |
Nov 02, 2017 | 20.44 | 20.48 | 20.44 | 20.48 | 8,036 | +0.05(+0.22%) |
Nov 01, 2017 | 20.59 | 20.59 | 20.41 | 20.43 | 34,701 | +0.02(+0.09%) |
Oct 31, 2017 | 20.36 | 20.42 | 20.36 | 20.42 | 15,793 | +0.04(+0.17%) |
Oct 30, 2017 | 20.44 | 20.38 | 20.38 | 9,806 | -0.13(-0.61%) | |
Oct 27, 2017 | 20.44 | 20.51 | 20.44 | 20.51 | 39,458 | +0.00(+0.00%) |
Oct 26, 2017 | 20.56 | 20.56 | 20.48 | 20.51 | 20,367 | +0.03(+0.15%) |
Oct 25, 2017 | 20.46 | 20.50 | 20.39 | 20.48 | 24,126 | -0.03(-0.13%) |
Oct 24, 2017 | 20.80 | 20.80 | 20.50 | 20.50 | 22,477 | -0.03(-0.16%) |
Oct 23, 2017 | 20.51 | 20.56 | 20.50 | 20.53 | 23,137 | +0.01(+0.07%) |
Oct 20, 2017 | 20.48 | 20.53 | 20.45 | 20.52 | 91,471 | +0.08(+0.38%) |
Oct 19, 2017 | 20.37 | 20.47 | 20.36 | 20.44 | 4,406 | +0.05(+0.24%) |
Oct 18, 2017 | 20.32 | 20.42 | 20.32 | 20.39 | 11,914 | +0.02(+0.11%) |
Oct 17, 2017 | 20.34 | 20.37 | 20.33 | 20.37 | 18,315 | -0.00(-0.00%) |
Oct 16, 2017 | 20.35 | 20.41 | 20.35 | 20.37 | 4,969 | -0.12(-0.57%) |
Oct 13, 2017 | 20.46 | 20.50 | 20.39 | 20.49 | 18,263 | +0.09(+0.43%) |
Oct 12, 2017 | 20.32 | 20.40 | 20.31 | 20.40 | 7,049 | +0.08(+0.39%) |
Oct 11, 2017 | 20.30 | 20.34 | 20.28 | 20.32 | 6,057 | +0.06(+0.27%) |
Oct 10, 2017 | 20.29 | 20.29 | 20.21 | 20.27 | 28,899 | +0.08(+0.37%) |
Oct 09, 2017 | 20.21 | 20.25 | 20.16 | 20.19 | 10,403 | -0.03(-0.13%) |
Oct 06, 2017 | 20.16 | 20.23 | 20.15 | 20.22 | 7,231 | +0.01(+0.05%) |
Oct 05, 2017 | 20.25 | 20.25 | 20.18 | 20.21 | 7,683 | +0.03(+0.13%) |
Oct 04, 2017 | 20.12 | 20.19 | 20.11 | 20.18 | 29,532 | +0.01(+0.05%) |
Oct 03, 2017 | 20.15 | 20.17 | 20.11 | 20.17 | 13,357 | +0.02(+0.09%) |
Oct 02, 2017 | 20.04 | 20.18 | 20.04 | 20.15 | 7,019 | +0.08(+0.41%) |
Sep 29, 2017 | 20.01 | 20.10 | 20.01 | 20.07 | 64,111 | +0.02(+0.11%) |
Sep 28, 2017 | 20.47 | 20.47 | 20.00 | 20.05 | 25,489 | +0.01(+0.07%) |
Sep 27, 2017 | 20.28 | 20.28 | 19.95 | 20.04 | 71,148 | -0.07(-0.36%) |
Sep 26, 2017 | 20.25 | 20.25 | 20.04 | 20.11 | 10,355 | +0.06(+0.32%) |
Sep 25, 2017 | 20.05 | 20.10 | 20.00 | 20.05 | 12,801 | -0.04(-0.19%) |
Sep 22, 2017 | 20.24 | 20.24 | 20.04 | 20.08 | 293,485 | -0.05(-0.26%) |
Sep 21, 2017 | 20.19 | 20.21 | 20.10 | 20.14 | 16,549 | -0.00(-0.02%) |
Sep 20, 2017 | 20.24 | 20.26 | 20.14 | 20.14 | 195,039 | -0.10(-0.49%) |
Sep 19, 2017 | 20.23 | 20.24 | 20.20 | 20.24 | 14,502 | +0.00(+0.00%) |
Sep 18, 2017 | 20.17 | 20.25 | 20.17 | 20.24 | 8,591 | +0.00(+0.00%) |
Sep 15, 2017 | 20.25 | 21.09 | 20.14 | 20.24 | 23,015 | +0.04(+0.18%) |
Sep 14, 2017 | 20.33 | 20.33 | 20.01 | 20.20 | 8,206 | +0.07(+0.36%) |
Sep 13, 2017 | 20.19 | 20.19 | 20.13 | 20.13 | 8,041 | -0.06(-0.30%) |
Sep 12, 2017 | 20.20 | 20.23 | 20.14 | 20.19 | 11,404 | -0.06(-0.28%) |
Sep 11, 2017 | 20.14 | 20.26 | 20.13 | 20.25 | 16,891 | +0.20(+0.99%) |
Sep 08, 2017 | 19.95 | 20.08 | 19.95 | 20.05 | 10,954 | +0.14(+0.68%) |
Sep 07, 2017 | 19.95 | 19.95 | 19.86 | 19.91 | 17,403 | +0.03(+0.13%) |
Sep 06, 2017 | 19.96 | 19.96 | 19.85 | 19.89 | 6,279 | +0.03(+0.14%) |
Sep 05, 2017 | 19.94 | 19.94 | 19.84 | 19.86 | 7,604 | -0.16(-0.80%) |