Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.60 | 20.65 | 20.35 | 20.35 | 176,055 | -0.13(-0.63%) |
Nov 29, 2017 | 20.48 | 20.76 | 20.38 | 20.48 | 203,272 | +0.11(+0.54%) |
Nov 28, 2017 | 20.20 | 20.54 | 20.18 | 20.37 | 202,291 | +0.11(+0.53%) |
Nov 27, 2017 | 20.55 | 20.59 | 20.15 | 20.27 | 110,024 | -0.19(-0.93%) |
Nov 24, 2017 | 20.56 | 20.94 | 20.46 | 20.46 | 48,334 | -0.05(-0.24%) |
Nov 22, 2017 | 20.10 | 20.65 | 20.10 | 20.51 | 225,307 | +0.41(+2.04%) |
Nov 21, 2017 | 19.89 | 20.23 | 19.89 | 20.10 | 214,643 | +0.24(+1.23%) |
Nov 20, 2017 | 20.19 | 20.26 | 19.72 | 19.85 | 365,001 | -0.36(-1.78%) |
Nov 17, 2017 | 20.17 | 20.32 | 19.98 | 20.21 | 183,019 | +0.07(+0.36%) |
Nov 16, 2017 | 20.49 | 20.65 | 20.13 | 20.14 | 252,100 | -0.26(-1.26%) |
Nov 15, 2017 | 20.26 | 20.46 | 19.79 | 20.40 | 217,205 | +0.18(+0.89%) |
Nov 14, 2017 | 20.44 | 20.84 | 19.96 | 20.22 | 413,270 | -0.33(-1.60%) |
Nov 13, 2017 | 21.29 | 21.34 | 20.43 | 20.55 | 490,701 | -0.75(-3.52%) |
Nov 10, 2017 | 21.48 | 21.89 | 21.13 | 21.29 | 287,400 | -0.29(-1.33%) |
Nov 09, 2017 | 21.95 | 21.95 | 21.52 | 21.58 | 350,921 | -0.07(-0.31%) |
Nov 08, 2017 | 21.95 | 22.13 | 21.48 | 21.65 | 657,104 | -0.14(-0.65%) |
Nov 07, 2017 | 22.13 | 22.16 | 21.68 | 21.79 | 180,565 | -0.26(-1.18%) |
Nov 06, 2017 | 21.60 | 22.30 | 21.60 | 22.05 | 611,311 | +0.45(+2.07%) |
Nov 03, 2017 | 21.60 | 21.79 | 20.85 | 21.60 | 374,957 | +0.84(+4.04%) |
Nov 02, 2017 | 20.98 | 21.17 | 20.58 | 20.77 | 299,702 | -0.07(-0.34%) |
Nov 01, 2017 | 20.83 | 21.12 | 20.62 | 20.84 | 223,413 | +0.28(+1.36%) |
Oct 31, 2017 | 20.62 | 20.62 | 20.46 | 20.56 | 134,305 | +0.02(+0.11%) |
Oct 30, 2017 | 20.49 | 20.62 | 20.40 | 20.53 | 132,565 | +0.08(+0.40%) |
Oct 27, 2017 | 20.62 | 20.67 | 20.30 | 20.45 | 261,439 | +0.01(+0.07%) |
Oct 26, 2017 | 20.76 | 20.76 | 20.42 | 20.44 | 260,124 | -0.38(-1.81%) |
Oct 25, 2017 | 21.23 | 21.28 | 20.52 | 20.81 | 294,912 | -0.41(-1.91%) |
Oct 24, 2017 | 21.13 | 21.30 | 21.07 | 21.22 | 156,612 | +0.11(+0.51%) |
Oct 23, 2017 | 21.51 | 21.53 | 20.90 | 21.11 | 166,199 | -0.30(-1.41%) |
Oct 20, 2017 | 20.88 | 21.54 | 20.86 | 21.41 | 255,366 | +0.54(+2.61%) |
Oct 19, 2017 | 20.78 | 20.89 | 20.71 | 20.87 | 84,952 | +0.00(+0.00%) |
Oct 18, 2017 | 20.83 | 20.97 | 20.77 | 20.87 | 134,082 | +0.07(+0.32%) |
Oct 17, 2017 | 20.84 | 20.90 | 20.71 | 20.80 | 145,148 | -0.02(-0.09%) |
Oct 16, 2017 | 20.71 | 20.85 | 20.64 | 20.82 | 140,506 | +0.17(+0.81%) |
Oct 13, 2017 | 20.66 | 20.71 | 20.51 | 20.65 | 101,946 | +0.10(+0.47%) |
Oct 12, 2017 | 20.46 | 20.63 | 20.41 | 20.56 | 105,270 | -0.08(-0.38%) |
Oct 11, 2017 | 20.77 | 20.86 | 20.30 | 20.64 | 149,804 | -0.06(-0.31%) |
Oct 10, 2017 | 20.86 | 20.88 | 20.61 | 20.70 | 106,940 | -0.13(-0.61%) |
Oct 09, 2017 | 20.86 | 20.97 | 20.74 | 20.83 | 138,904 | +0.00(+0.02%) |
Oct 06, 2017 | 20.76 | 20.86 | 20.62 | 20.82 | 108,430 | +0.07(+0.32%) |
Oct 05, 2017 | 20.60 | 20.80 | 20.56 | 20.75 | 153,860 | +0.20(+0.98%) |
Oct 04, 2017 | 20.49 | 20.55 | 20.32 | 20.55 | 129,794 | +0.12(+0.56%) |
Oct 03, 2017 | 20.44 | 20.45 | 20.24 | 20.44 | 178,672 | +0.14(+0.70%) |
Oct 02, 2017 | 20.55 | 20.55 | 20.23 | 20.30 | 199,430 | -0.14(-0.67%) |
Sep 29, 2017 | 20.58 | 20.67 | 20.37 | 20.43 | 205,903 | -0.10(-0.51%) |
Sep 28, 2017 | 20.40 | 20.71 | 20.11 | 20.54 | 439,521 | +0.20(+0.97%) |
Sep 27, 2017 | 20.39 | 20.42 | 19.97 | 20.34 | 173,596 | +0.00(+0.02%) |
Sep 26, 2017 | 20.34 | 20.45 | 20.26 | 20.34 | 115,106 | -0.01(-0.04%) |
Sep 25, 2017 | 20.37 | 20.44 | 20.21 | 20.34 | 126,044 | -0.04(-0.18%) |
Sep 22, 2017 | 20.27 | 20.42 | 20.20 | 20.38 | 166,554 | +0.20(+1.00%) |
Sep 21, 2017 | 20.11 | 20.28 | 20.05 | 20.18 | 137,741 | +0.09(+0.44%) |
Sep 20, 2017 | 20.10 | 20.30 | 20.04 | 20.09 | 176,189 | -0.07(-0.35%) |
Sep 19, 2017 | 20.23 | 20.30 | 20.04 | 20.16 | 107,954 | -0.05(-0.26%) |
Sep 18, 2017 | 20.30 | 20.38 | 20.14 | 20.21 | 156,419 | -0.05(-0.24%) |
Sep 15, 2017 | 20.05 | 20.30 | 19.96 | 20.26 | 191,355 | +0.26(+1.32%) |
Sep 14, 2017 | 20.08 | 20.23 | 19.88 | 20.00 | 158,779 | -0.10(-0.48%) |
Sep 13, 2017 | 19.73 | 20.19 | 19.72 | 20.10 | 200,692 | +0.35(+1.79%) |
Sep 12, 2017 | 19.85 | 19.96 | 19.60 | 19.74 | 113,211 | -0.07(-0.34%) |
Sep 11, 2017 | 19.78 | 20.02 | 19.76 | 19.81 | 176,533 | +0.09(+0.43%) |
Sep 08, 2017 | 19.52 | 19.79 | 19.52 | 19.72 | 100,083 | +0.23(+1.17%) |
Sep 07, 2017 | 19.84 | 19.84 | 19.44 | 19.50 | 136,044 | -0.31(-1.58%) |
Sep 06, 2017 | 19.31 | 19.88 | 19.31 | 19.81 | 196,644 | +0.41(+2.13%) |
Sep 05, 2017 | 19.48 | 19.53 | 19.12 | 19.39 | 156,070 | -0.06(-0.29%) |