Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.86 | 20.90 | 20.86 | 20.89 | 152,500 | +0.02(+0.08%) |
Nov 29, 2017 | 20.85 | 20.87 | 20.85 | 20.87 | 32,919 | +0.02(+0.08%) |
Nov 28, 2017 | 20.87 | 20.87 | 20.85 | 20.86 | 68,233 | -0.01(-0.04%) |
Nov 27, 2017 | 20.86 | 20.86 | 20.84 | 20.86 | 70,620 | +0.01(+0.04%) |
Nov 24, 2017 | 20.86 | 20.86 | 20.84 | 20.86 | 18,399 | +0.00(+0.00%) |
Nov 22, 2017 | 20.83 | 20.86 | 20.82 | 20.86 | 120,308 | +0.02(+0.12%) |
Nov 21, 2017 | 20.85 | 20.86 | 20.80 | 20.83 | 456,080 | -0.03(-0.16%) |
Nov 20, 2017 | 20.86 | 20.86 | 20.83 | 20.86 | 64,164 | +0.00(+0.00%) |
Nov 17, 2017 | 20.83 | 20.86 | 20.83 | 20.86 | 121,739 | +0.01(+0.04%) |
Nov 16, 2017 | 20.86 | 20.86 | 20.82 | 20.86 | 339,437 | -0.01(-0.04%) |
Nov 15, 2017 | 20.86 | 20.87 | 20.82 | 20.86 | 304,211 | +0.00(+0.00%) |
Nov 14, 2017 | 20.87 | 20.87 | 20.86 | 20.86 | 41,868 | +0.00(+0.00%) |
Nov 13, 2017 | 20.87 | 20.87 | 20.86 | 20.86 | 19,501 | +0.00(+0.00%) |
Nov 10, 2017 | 20.86 | 20.86 | 20.84 | 20.86 | 20,554 | +0.02(+0.08%) |
Nov 09, 2017 | 20.87 | 20.87 | 20.85 | 20.85 | 38,067 | -0.02(-0.12%) |
Nov 08, 2017 | 20.86 | 20.87 | 20.85 | 20.87 | 59,260 | +0.01(+0.04%) |
Nov 07, 2017 | 20.85 | 20.87 | 20.85 | 20.86 | 63,129 | +0.00(+0.00%) |
Nov 06, 2017 | 20.86 | 20.86 | 20.84 | 20.86 | 78,913 | +0.00(+0.00%) |
Nov 03, 2017 | 20.86 | 20.87 | 20.84 | 20.86 | 133,665 | +0.01(+0.04%) |
Nov 02, 2017 | 20.84 | 20.86 | 20.84 | 20.86 | 42,520 | +0.01(+0.04%) |
Nov 01, 2017 | 20.84 | 20.85 | 20.83 | 20.85 | 35,240 | +0.02(+0.12%) |
Oct 31, 2017 | 20.90 | 20.90 | 20.82 | 20.82 | 544,089 | -0.07(-0.36%) |
Oct 30, 2017 | 20.88 | 20.88 | 20.90 | 122,165 | +0.02(+0.08%) | |
Oct 27, 2017 | 20.89 | 20.89 | 20.88 | 20.88 | 41,149 | +0.00(+0.00%) |
Oct 26, 2017 | 20.89 | 20.89 | 20.86 | 20.88 | 32,013 | -0.01(-0.04%) |
Oct 25, 2017 | 20.86 | 20.89 | 20.86 | 20.89 | 159,430 | +0.02(+0.08%) |
Oct 24, 2017 | 20.87 | 20.89 | 20.86 | 20.87 | 33,035 | +0.00(+0.01%) |
Oct 23, 2017 | 20.87 | 20.87 | 20.86 | 20.87 | 59,111 | +0.02(+0.11%) |
Oct 20, 2017 | 20.87 | 20.87 | 20.85 | 20.85 | 91,269 | -0.03(-0.16%) |
Oct 19, 2017 | 20.85 | 20.88 | 20.85 | 20.88 | 82,167 | +0.04(+0.20%) |
Oct 18, 2017 | 20.87 | 20.87 | 20.84 | 20.84 | 66,830 | -0.04(-0.20%) |
Oct 17, 2017 | 20.86 | 20.88 | 20.85 | 20.88 | 274,613 | +0.02(+0.12%) |
Oct 16, 2017 | 20.86 | 20.88 | 20.86 | 20.86 | 154,152 | -0.02(-0.08%) |
Oct 13, 2017 | 20.86 | 20.88 | 20.84 | 20.87 | 179,790 | +0.03(+0.15%) |
Oct 12, 2017 | 20.86 | 20.86 | 20.84 | 20.84 | 51,810 | +0.00(+0.00%) |
Oct 11, 2017 | 20.84 | 20.86 | 20.82 | 20.84 | 104,216 | +0.02(+0.08%) |
Oct 10, 2017 | 20.83 | 20.84 | 20.81 | 20.82 | 44,474 | +0.01(+0.04%) |
Oct 09, 2017 | 20.85 | 20.85 | 20.81 | 20.81 | 50,461 | -0.03(-0.16%) |
Oct 06, 2017 | 20.85 | 20.85 | 20.82 | 20.85 | 30,499 | +0.02(+0.08%) |
Oct 05, 2017 | 20.84 | 20.84 | 20.81 | 20.83 | 35,725 | +0.02(+0.08%) |
Oct 04, 2017 | 20.84 | 20.84 | 20.81 | 20.81 | 49,625 | -0.02(-0.08%) |
Oct 03, 2017 | 20.84 | 20.85 | 20.81 | 20.83 | 130,415 | +0.01(+0.04%) |
Oct 02, 2017 | 20.81 | 20.83 | 20.80 | 20.82 | 22,174 | -0.00(-0.01%) |
Sep 29, 2017 | 20.81 | 20.82 | 20.80 | 20.82 | 20,441 | +0.05(+0.24%) |
Sep 28, 2017 | 20.77 | 20.82 | 20.77 | 20.77 | 94,748 | -0.03(-0.16%) |
Sep 27, 2017 | 20.79 | 20.81 | 20.77 | 20.81 | 120,693 | +0.03(+0.16%) |
Sep 26, 2017 | 20.77 | 20.79 | 20.77 | 20.77 | 55,181 | +0.02(+0.08%) |
Sep 25, 2017 | 20.80 | 20.80 | 20.76 | 20.76 | 92,491 | -0.02(-0.12%) |
Sep 22, 2017 | 20.79 | 20.80 | 20.77 | 20.78 | 24,484 | +0.00(+0.00%) |
Sep 21, 2017 | 20.77 | 20.80 | 20.75 | 20.78 | 153,988 | +0.03(+0.15%) |
Sep 20, 2017 | 20.77 | 20.77 | 20.75 | 20.75 | 28,586 | -0.01(-0.03%) |
Sep 19, 2017 | 20.76 | 20.77 | 20.74 | 20.76 | 163,038 | +0.01(+0.04%) |
Sep 18, 2017 | 20.77 | 20.78 | 20.74 | 20.75 | 44,189 | -0.02(-0.12%) |
Sep 15, 2017 | 20.77 | 20.78 | 20.77 | 20.77 | 87,220 | +0.01(+0.04%) |
Sep 14, 2017 | 20.76 | 20.77 | 20.74 | 20.77 | 43,109 | +0.02(+0.08%) |
Sep 13, 2017 | 20.73 | 20.76 | 20.73 | 20.75 | 80,749 | +0.01(+0.04%) |
Sep 12, 2017 | 20.77 | 20.77 | 20.72 | 20.74 | 164,177 | -0.02(-0.08%) |
Sep 11, 2017 | 20.77 | 20.77 | 20.76 | 20.76 | 33,238 | -0.02(-0.12%) |
Sep 08, 2017 | 20.75 | 20.78 | 20.75 | 20.78 | 230,549 | +0.02(+0.12%) |
Sep 07, 2017 | 20.77 | 20.77 | 20.76 | 20.76 | 31,942 | -0.01(-0.04%) |
Sep 06, 2017 | 20.77 | 20.78 | 20.76 | 20.77 | 78,997 | -0.02(-0.08%) |
Sep 05, 2017 | 20.77 | 20.78 | 20.75 | 20.78 | 163,650 | +0.03(+0.14%) |