Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.22 | 20.32 | 20.18 | 20.18 | 21,921 | -0.09(-0.42%) |
Nov 29, 2017 | 20.49 | 20.49 | 20.21 | 20.27 | 45,690 | -0.30(-1.45%) |
Nov 28, 2017 | 20.59 | 20.64 | 20.50 | 20.56 | 20,361 | +0.16(+0.79%) |
Nov 27, 2017 | 20.52 | 20.55 | 20.40 | 20.40 | 15,678 | -0.26(-1.28%) |
Nov 24, 2017 | 20.43 | 20.68 | 20.43 | 20.67 | 6,464 | -0.02(-0.08%) |
Nov 22, 2017 | 20.59 | 20.70 | 20.56 | 20.68 | 9,272 | +0.20(+0.96%) |
Nov 21, 2017 | 20.43 | 20.50 | 20.32 | 20.49 | 23,098 | -0.04(-0.21%) |
Nov 20, 2017 | 20.44 | 20.56 | 20.44 | 20.53 | 7,205 | +0.03(+0.12%) |
Nov 17, 2017 | 20.43 | 20.57 | 20.43 | 20.50 | 8,628 | +0.18(+0.88%) |
Nov 16, 2017 | 20.16 | 20.40 | 20.16 | 20.33 | 24,082 | +0.37(+1.84%) |
Nov 15, 2017 | 20.00 | 20.02 | 19.90 | 19.96 | 41,034 | -0.12(-0.59%) |
Nov 14, 2017 | 19.98 | 20.08 | 19.98 | 20.08 | 8,918 | -0.09(-0.46%) |
Nov 13, 2017 | 20.21 | 20.21 | 20.09 | 20.17 | 13,890 | -0.06(-0.29%) |
Nov 10, 2017 | 20.21 | 20.27 | 20.15 | 20.23 | 17,694 | -0.14(-0.71%) |
Nov 09, 2017 | 20.36 | 20.39 | 20.23 | 20.38 | 29,656 | -0.21(-1.03%) |
Nov 08, 2017 | 20.50 | 20.66 | 20.50 | 20.59 | 27,386 | +0.07(+0.33%) |
Nov 07, 2017 | 20.70 | 20.70 | 20.50 | 20.52 | 4,788 | -0.19(-0.90%) |
Nov 06, 2017 | 20.52 | 20.71 | 20.52 | 20.71 | 20,931 | +0.19(+0.91%) |
Nov 03, 2017 | 20.63 | 20.63 | 20.40 | 20.52 | 32,154 | -0.09(-0.41%) |
Nov 02, 2017 | 20.42 | 20.62 | 20.42 | 20.61 | 19,228 | +0.15(+0.75%) |
Nov 01, 2017 | 20.50 | 20.53 | 20.43 | 20.45 | 31,975 | +0.13(+0.63%) |
Oct 31, 2017 | 20.27 | 20.33 | 20.24 | 20.33 | 31,931 | +0.25(+1.23%) |
Oct 30, 2017 | 20.15 | 20.21 | 20.06 | 20.08 | 17,326 | -0.07(-0.34%) |
Oct 27, 2017 | 20.05 | 20.22 | 20.00 | 20.15 | 35,925 | +0.08(+0.38%) |
Oct 26, 2017 | 20.13 | 20.27 | 20.07 | 20.07 | 22,785 | -0.15(-0.76%) |
Oct 25, 2017 | 20.26 | 20.26 | 20.08 | 20.22 | 15,932 | +0.11(+0.55%) |
Oct 24, 2017 | 20.11 | 20.16 | 20.07 | 20.11 | 22,456 | -0.03(-0.17%) |
Oct 23, 2017 | 20.16 | 20.16 | 20.09 | 20.15 | 5,287 | -0.09(-0.42%) |
Oct 20, 2017 | 20.21 | 20.26 | 20.20 | 20.23 | 9,481 | +0.01(+0.04%) |
Oct 19, 2017 | 20.21 | 20.24 | 20.16 | 20.22 | 4,187 | -0.07(-0.34%) |
Oct 18, 2017 | 20.33 | 20.37 | 20.26 | 20.29 | 13,922 | -0.03(-0.17%) |
Oct 17, 2017 | 20.27 | 20.37 | 20.24 | 20.33 | 12,625 | -0.13(-0.62%) |
Oct 16, 2017 | 20.52 | 20.53 | 20.45 | 20.45 | 13,833 | -0.06(-0.29%) |
Oct 13, 2017 | 20.31 | 20.58 | 20.31 | 20.51 | 39,013 | +0.23(+1.13%) |
Oct 12, 2017 | 20.26 | 20.31 | 20.26 | 20.28 | 3,539 | +0.04(+0.21%) |
Oct 11, 2017 | 20.06 | 20.25 | 20.04 | 20.24 | 37,838 | -0.09(-0.42%) |
Oct 10, 2017 | 20.28 | 20.36 | 20.28 | 20.33 | 29,206 | +0.14(+0.72%) |
Oct 09, 2017 | 20.07 | 20.18 | 20.07 | 20.18 | 11,784 | +0.11(+0.55%) |
Oct 06, 2017 | 20.06 | 20.11 | 19.98 | 20.07 | 16,983 | -0.25(-1.22%) |
Oct 05, 2017 | 20.22 | 20.32 | 20.21 | 20.32 | 11,454 | +0.06(+0.29%) |
Oct 04, 2017 | 20.21 | 20.34 | 20.21 | 20.26 | 2,594 | +0.00(+0.00%) |
Oct 03, 2017 | 20.21 | 20.26 | 20.21 | 20.26 | 3,066 | +0.20(+0.98%) |
Oct 02, 2017 | 20.14 | 20.17 | 20.06 | 20.06 | 13,073 | -0.09(-0.42%) |
Sep 29, 2017 | 20.16 | 20.22 | 20.12 | 20.15 | 39,386 | +0.28(+1.42%) |
Sep 28, 2017 | 19.70 | 19.92 | 19.70 | 19.87 | 9,151 | -0.07(-0.34%) |
Sep 27, 2017 | 20.02 | 20.02 | 19.76 | 19.93 | 19,878 | -0.17(-0.85%) |
Sep 26, 2017 | 20.27 | 20.27 | 20.07 | 20.10 | 9,843 | -0.09(-0.42%) |
Sep 25, 2017 | 20.20 | 20.22 | 20.10 | 20.19 | 18,283 | -0.20(-0.96%) |
Sep 22, 2017 | 20.34 | 20.44 | 20.33 | 20.39 | 24,066 | +0.04(+0.21%) |
Sep 21, 2017 | 20.35 | 20.39 | 20.27 | 20.34 | 9,588 | +0.03(+0.17%) |
Sep 20, 2017 | 20.53 | 20.54 | 20.16 | 20.31 | 36,339 | -0.25(-1.20%) |
Sep 19, 2017 | 20.38 | 20.56 | 20.34 | 20.56 | 49,844 | +0.21(+1.05%) |
Sep 18, 2017 | 20.40 | 20.46 | 20.27 | 20.34 | 99,008 | -0.19(-0.91%) |
Sep 15, 2017 | 20.37 | 20.53 | 20.37 | 20.53 | 12,242 | +0.21(+1.05%) |
Sep 14, 2017 | 20.21 | 20.32 | 20.19 | 20.32 | 7,200 | +0.00(+0.00%) |
Sep 13, 2017 | 20.44 | 20.44 | 20.29 | 20.32 | 9,111 | -0.20(-1.00%) |
Sep 12, 2017 | 20.52 | 20.52 | 20.50 | 20.52 | 1,603 | -0.17(-0.82%) |
Sep 11, 2017 | 20.47 | 20.73 | 20.47 | 20.69 | 35,135 | +0.25(+1.21%) |
Sep 08, 2017 | 20.46 | 20.54 | 20.42 | 20.44 | 26,494 | +0.09(+0.42%) |
Sep 07, 2017 | 20.33 | 20.40 | 20.33 | 20.36 | 4,612 | +0.10(+0.50%) |
Sep 06, 2017 | 20.21 | 20.27 | 20.21 | 20.26 | 3,088 | +0.05(+0.25%) |
Sep 05, 2017 | 20.30 | 20.30 | 20.07 | 20.21 | 12,965 | -0.39(-1.90%) |