Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.77 | 21.34 | 20.75 | 21.05 | 68,525 | +0.68(+3.36%) |
Nov 29, 2017 | 20.35 | 20.42 | 20.32 | 20.37 | 44,882 | +0.14(+0.69%) |
Nov 28, 2017 | 20.26 | 20.26 | 20.14 | 20.23 | 47,544 | +0.30(+1.51%) |
Nov 27, 2017 | 20.00 | 20.04 | 19.93 | 19.93 | 34,657 | -0.26(-1.29%) |
Nov 24, 2017 | 20.31 | 20.31 | 20.07 | 20.19 | 27,386 | +0.04(+0.20%) |
Nov 22, 2017 | 20.02 | 20.23 | 20.02 | 20.15 | 79,158 | -0.19(-0.91%) |
Nov 21, 2017 | 20.30 | 20.40 | 20.27 | 20.34 | 106,897 | +0.14(+0.67%) |
Nov 20, 2017 | 20.00 | 20.35 | 20.00 | 20.20 | 70,823 | +0.05(+0.24%) |
Nov 17, 2017 | 20.10 | 20.28 | 20.10 | 20.15 | 171,895 | -0.10(-0.49%) |
Nov 16, 2017 | 20.24 | 20.29 | 20.19 | 20.25 | 43,816 | +0.36(+1.81%) |
Nov 15, 2017 | 19.77 | 19.93 | 19.77 | 19.89 | 77,135 | -0.32(-1.61%) |
Nov 14, 2017 | 20.24 | 20.27 | 20.16 | 20.21 | 45,564 | -0.12(-0.61%) |
Nov 13, 2017 | 20.30 | 20.35 | 20.20 | 20.34 | 34,482 | -0.10(-0.49%) |
Nov 10, 2017 | 20.36 | 20.54 | 20.36 | 20.44 | 63,811 | -0.07(-0.34%) |
Nov 09, 2017 | 20.40 | 20.51 | 20.40 | 20.51 | 91,954 | -0.01(-0.05%) |
Nov 08, 2017 | 20.34 | 20.53 | 20.34 | 20.52 | 39,724 | +0.17(+0.84%) |
Nov 07, 2017 | 20.17 | 20.35 | 20.17 | 20.35 | 47,173 | +0.21(+1.02%) |
Nov 06, 2017 | 19.94 | 20.17 | 19.92 | 20.14 | 35,931 | -0.00(-0.02%) |
Nov 03, 2017 | 20.06 | 20.20 | 20.06 | 20.15 | 72,351 | +0.01(+0.05%) |
Nov 02, 2017 | 19.91 | 20.21 | 19.91 | 20.14 | 37,027 | +0.00(+0.00%) |
Nov 01, 2017 | 20.27 | 20.27 | 20.10 | 20.14 | 37,618 | +0.02(+0.07%) |
Oct 31, 2017 | 20.33 | 20.33 | 19.99 | 20.12 | 60,980 | +0.13(+0.65%) |
Oct 30, 2017 | 19.90 | 20.09 | 19.83 | 20.00 | 38,603 | -0.11(-0.57%) |
Oct 27, 2017 | 20.09 | 20.17 | 19.96 | 20.11 | 42,351 | +0.14(+0.73%) |
Oct 26, 2017 | 20.20 | 20.23 | 19.93 | 19.96 | 115,953 | -0.23(-1.11%) |
Oct 25, 2017 | 19.48 | 20.45 | 19.48 | 20.19 | 58,039 | -0.19(-0.93%) |
Oct 24, 2017 | 20.37 | 20.54 | 20.23 | 20.38 | 36,704 | -0.08(-0.39%) |
Oct 23, 2017 | 20.50 | 20.67 | 20.43 | 20.46 | 81,089 | -0.31(-1.49%) |
Oct 20, 2017 | 20.68 | 20.77 | 20.68 | 20.77 | 41,626 | +0.05(+0.24%) |
Oct 19, 2017 | 20.81 | 20.81 | 20.63 | 20.72 | 29,280 | +0.07(+0.34%) |
Oct 18, 2017 | 20.45 | 20.86 | 20.45 | 20.65 | 27,951 | +0.26(+1.28%) |
Oct 17, 2017 | 20.49 | 20.49 | 20.25 | 20.39 | 29,353 | -0.16(-0.78%) |
Oct 16, 2017 | 20.54 | 20.71 | 20.43 | 20.55 | 27,468 | +0.21(+1.03%) |
Oct 13, 2017 | 20.25 | 20.59 | 20.25 | 20.34 | 78,572 | +0.13(+0.64%) |
Oct 12, 2017 | 19.89 | 20.56 | 19.65 | 20.21 | 66,602 | +0.32(+1.61%) |
Oct 11, 2017 | 19.81 | 19.92 | 19.81 | 19.89 | 31,728 | +0.18(+0.89%) |
Oct 10, 2017 | 19.68 | 19.80 | 19.56 | 19.71 | 49,349 | +0.38(+1.94%) |
Oct 09, 2017 | 19.38 | 19.38 | 19.18 | 19.34 | 67,939 | -0.05(-0.26%) |
Oct 06, 2017 | 19.45 | 19.45 | 19.07 | 19.39 | 84,614 | -0.05(-0.26%) |
Oct 05, 2017 | 19.21 | 19.54 | 19.21 | 19.44 | 50,888 | -0.14(-0.72%) |
Oct 04, 2017 | 19.32 | 19.62 | 19.32 | 19.58 | 56,725 | +0.06(+0.31%) |
Oct 03, 2017 | 19.56 | 19.61 | 19.32 | 19.52 | 48,287 | +0.21(+1.09%) |
Oct 02, 2017 | 19.21 | 19.34 | 19.20 | 19.31 | 46,007 | +0.00(+0.00%) |
Sep 29, 2017 | 19.34 | 19.45 | 19.29 | 19.31 | 85,061 | -0.05(-0.26%) |
Sep 28, 2017 | 19.34 | 19.53 | 19.24 | 19.36 | 48,703 | +0.02(+0.10%) |
Sep 27, 2017 | 19.54 | 19.58 | 19.22 | 19.34 | 40,641 | -0.10(-0.51%) |
Sep 26, 2017 | 19.46 | 19.65 | 19.30 | 19.44 | 71,869 | +0.13(+0.67%) |
Sep 25, 2017 | 19.47 | 19.47 | 19.18 | 19.31 | 66,659 | -0.08(-0.41%) |
Sep 22, 2017 | 19.33 | 19.64 | 19.29 | 19.39 | 64,859 | +0.03(+0.15%) |
Sep 21, 2017 | 19.27 | 19.51 | 19.25 | 19.36 | 54,697 | -0.11(-0.56%) |
Sep 20, 2017 | 19.65 | 19.68 | 19.45 | 19.47 | 68,673 | -0.27(-1.37%) |
Sep 19, 2017 | 19.97 | 19.97 | 19.59 | 19.74 | 37,705 | +0.22(+1.13%) |
Sep 18, 2017 | 19.41 | 19.54 | 19.37 | 19.52 | 54,066 | -0.05(-0.26%) |
Sep 15, 2017 | 19.48 | 19.61 | 19.45 | 19.57 | 50,644 | +0.14(+0.72%) |
Sep 14, 2017 | 19.22 | 19.60 | 19.22 | 19.43 | 49,967 | -0.18(-0.92%) |
Sep 13, 2017 | 19.71 | 19.75 | 19.56 | 19.61 | 105,192 | +0.02(+0.10%) |
Sep 12, 2017 | 19.71 | 19.74 | 19.46 | 19.59 | 78,743 | -0.07(-0.36%) |
Sep 11, 2017 | 19.83 | 19.86 | 19.55 | 19.66 | 47,177 | -0.16(-0.81%) |
Sep 08, 2017 | 19.95 | 19.98 | 19.68 | 19.82 | 66,738 | +0.13(+0.66%) |
Sep 07, 2017 | 19.77 | 19.84 | 19.60 | 19.69 | 57,356 | +0.12(+0.61%) |
Sep 06, 2017 | 19.50 | 19.73 | 19.50 | 19.57 | 46,361 | +0.02(+0.10%) |
Sep 05, 2017 | 19.45 | 19.72 | 19.45 | 19.55 | 56,075 | -0.23(-1.16%) |