Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.70 | 19.92 | 19.53 | 19.89 | 4,762,844 | +0.24(+1.20%) |
Nov 29, 2017 | 19.43 | 19.83 | 19.33 | 19.65 | 3,481,041 | +0.24(+1.25%) |
Nov 28, 2017 | 19.30 | 19.45 | 19.04 | 19.41 | 2,575,642 | +0.05(+0.24%) |
Nov 27, 2017 | 19.52 | 19.05 | 19.36 | 2,431,287 | -0.13(-0.66%) | |
Nov 24, 2017 | 19.66 | 19.72 | 19.43 | 19.49 | 1,149,725 | -0.14(-0.74%) |
Nov 22, 2017 | 19.50 | 19.89 | 19.49 | 19.64 | 2,056,009 | +0.21(+1.06%) |
Nov 21, 2017 | 19.69 | 19.70 | 19.24 | 19.43 | 2,022,309 | -0.23(-1.16%) |
Nov 20, 2017 | 19.82 | 20.03 | 19.64 | 19.66 | 2,650,934 | -0.16(-0.80%) |
Nov 17, 2017 | 19.57 | 19.90 | 19.48 | 19.82 | 4,095,914 | +0.16(+0.81%) |
Nov 16, 2017 | 19.27 | 19.67 | 19.22 | 19.66 | 4,394,073 | +0.49(+2.54%) |
Nov 15, 2017 | 19.58 | 19.69 | 19.09 | 19.18 | 6,712,798 | -0.47(-2.40%) |
Nov 14, 2017 | 19.62 | 19.70 | 19.38 | 19.65 | 3,174,469 | -0.07(-0.35%) |
Nov 13, 2017 | 19.00 | 19.73 | 18.91 | 19.71 | 3,672,259 | +0.66(+3.47%) |
Nov 10, 2017 | 19.23 | 19.78 | 18.99 | 19.05 | 5,856,841 | -0.24(-1.26%) |
Nov 09, 2017 | 18.99 | 19.42 | 18.89 | 19.30 | 4,085,881 | +0.11(+0.59%) |
Nov 08, 2017 | 18.32 | 19.26 | 18.23 | 19.18 | 4,126,856 | +0.93(+5.12%) |
Nov 07, 2017 | 18.57 | 18.62 | 18.06 | 18.25 | 2,733,686 | -0.24(-1.31%) |
Nov 06, 2017 | 18.29 | 18.60 | 18.17 | 18.49 | 2,721,535 | +0.21(+1.16%) |
Nov 03, 2017 | 18.05 | 18.54 | 17.93 | 18.28 | 3,097,076 | +0.15(+0.84%) |
Nov 02, 2017 | 18.65 | 18.69 | 17.95 | 18.13 | 5,111,717 | -0.48(-2.57%) |
Nov 01, 2017 | 18.85 | 18.86 | 18.38 | 18.61 | 3,295,435 | -0.19(-1.01%) |
Oct 31, 2017 | 19.19 | 19.19 | 18.68 | 18.80 | 3,727,471 | -0.43(-2.21%) |
Oct 30, 2017 | 19.94 | 19.99 | 19.15 | 19.22 | 3,243,641 | -0.74(-3.69%) |
Oct 27, 2017 | 20.14 | 20.14 | 19.81 | 19.96 | 2,461,435 | -0.18(-0.91%) |
Oct 26, 2017 | 19.79 | 20.18 | 19.74 | 20.14 | 2,601,453 | +0.43(+2.20%) |
Oct 25, 2017 | 20.01 | 20.03 | 19.65 | 19.71 | 3,944,099 | -0.36(-1.78%) |
Oct 24, 2017 | 19.91 | 20.18 | 19.90 | 20.06 | 3,069,512 | +0.12(+0.61%) |
Oct 23, 2017 | 19.62 | 20.01 | 19.55 | 19.94 | 3,290,833 | +0.40(+2.06%) |
Oct 20, 2017 | 19.49 | 19.78 | 19.37 | 19.54 | 2,392,999 | +0.13(+0.67%) |
Oct 19, 2017 | 18.99 | 19.44 | 18.93 | 19.41 | 2,062,725 | +0.39(+2.04%) |
Oct 18, 2017 | 18.99 | 19.20 | 18.99 | 19.02 | 1,846,171 | +0.15(+0.80%) |
Oct 17, 2017 | 19.29 | 19.33 | 18.81 | 18.87 | 3,427,597 | -0.37(-1.93%) |
Oct 16, 2017 | 19.15 | 19.38 | 19.11 | 19.24 | 2,175,985 | +0.10(+0.52%) |
Oct 13, 2017 | 19.49 | 19.52 | 18.97 | 19.14 | 2,221,076 | -0.42(-2.14%) |
Oct 12, 2017 | 19.42 | 19.75 | 19.36 | 19.56 | 3,068,064 | +0.11(+0.55%) |
Oct 11, 2017 | 19.46 | 19.49 | 19.24 | 19.46 | 4,344,918 | -0.08(-0.39%) |
Oct 10, 2017 | 19.30 | 19.54 | 19.18 | 19.53 | 3,784,802 | +0.27(+1.38%) |
Oct 09, 2017 | 18.88 | 19.31 | 18.85 | 19.27 | 2,793,930 | +0.38(+2.01%) |
Oct 06, 2017 | 18.76 | 19.11 | 18.76 | 18.89 | 4,752,570 | +0.14(+0.73%) |
Oct 05, 2017 | 19.49 | 19.55 | 18.72 | 18.75 | 6,034,140 | -0.77(-3.97%) |
Oct 04, 2017 | 20.28 | 20.30 | 19.43 | 19.52 | 3,988,213 | -0.68(-3.35%) |
Oct 03, 2017 | 20.06 | 20.22 | 19.86 | 20.20 | 2,493,682 | +0.15(+0.76%) |
Oct 02, 2017 | 20.05 | 20.41 | 19.91 | 20.05 | 4,494,106 | -0.07(-0.34%) |
Sep 29, 2017 | 20.65 | 20.66 | 20.07 | 20.12 | 2,848,145 | -0.58(-2.79%) |
Sep 28, 2017 | 20.31 | 20.71 | 20.25 | 20.69 | 3,094,883 | +0.42(+2.06%) |
Sep 27, 2017 | 20.43 | 20.06 | 20.28 | 3,463,539 | +0.25(+1.25%) | |
Sep 26, 2017 | 19.94 | 20.19 | 19.74 | 20.03 | 4,721,639 | +0.11(+0.57%) |
Sep 25, 2017 | 20.23 | 20.38 | 19.59 | 19.91 | 4,188,891 | -0.41(-2.02%) |
Sep 22, 2017 | 19.90 | 20.36 | 19.84 | 20.32 | 3,492,367 | +0.41(+2.06%) |
Sep 21, 2017 | 19.84 | 19.92 | 19.65 | 19.91 | 3,088,278 | +0.00(+0.00%) |
Sep 20, 2017 | 19.79 | 19.93 | 19.73 | 19.91 | 3,159,106 | +0.04(+0.19%) |
Sep 19, 2017 | 19.81 | 19.89 | 19.62 | 19.87 | 4,541,916 | +0.14(+0.69%) |
Sep 18, 2017 | 19.68 | 19.82 | 19.49 | 19.74 | 3,312,297 | +0.08(+0.39%) |
Sep 15, 2017 | 20.06 | 20.07 | 19.40 | 19.66 | 4,090,152 | -0.43(-2.12%) |
Sep 14, 2017 | 19.65 | 20.14 | 19.65 | 20.09 | 3,294,123 | +0.36(+1.81%) |
Sep 13, 2017 | 20.13 | 20.38 | 19.65 | 19.73 | 3,703,832 | -0.44(-2.18%) |
Sep 12, 2017 | 19.65 | 20.18 | 19.65 | 20.17 | 3,652,033 | +0.53(+2.71%) |
Sep 11, 2017 | 19.59 | 19.93 | 19.50 | 19.64 | 4,010,475 | +0.01(+0.04%) |
Sep 08, 2017 | 19.32 | 19.64 | 19.25 | 19.63 | 2,816,836 | +0.29(+1.52%) |
Sep 07, 2017 | 19.57 | 19.75 | 19.16 | 19.34 | 3,789,353 | -0.23(-1.19%) |
Sep 06, 2017 | 19.89 | 19.89 | 19.50 | 19.57 | 5,884,454 | -0.29(-1.48%) |
Sep 05, 2017 | 20.05 | 20.18 | 19.79 | 19.86 | 3,432,201 | -0.29(-1.42%) |