Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.65 | 21.23 | 20.65 | 21.16 | 1,911,109 | +0.58(+2.80%) |
Nov 29, 2017 | 20.87 | 20.94 | 20.54 | 20.58 | 1,011,400 | -0.38(-1.80%) |
Nov 28, 2017 | 21.05 | 21.09 | 20.82 | 20.96 | 969,884 | -0.05(-0.26%) |
Nov 27, 2017 | 21.43 | 21.43 | 20.98 | 21.01 | 589,625 | -0.38(-1.76%) |
Nov 24, 2017 | 21.24 | 21.52 | 21.20 | 21.39 | 503,251 | +0.23(+1.09%) |
Nov 22, 2017 | 21.17 | 21.26 | 21.03 | 21.16 | 657,579 | +0.13(+0.61%) |
Nov 21, 2017 | 20.93 | 21.09 | 20.92 | 21.03 | 602,518 | +0.18(+0.84%) |
Nov 20, 2017 | 20.93 | 20.96 | 20.79 | 20.85 | 769,154 | -0.14(-0.69%) |
Nov 17, 2017 | 21.08 | 21.08 | 20.88 | 21.00 | 707,463 | -0.03(-0.14%) |
Nov 16, 2017 | 21.09 | 21.20 | 21.00 | 21.03 | 589,779 | -0.01(-0.06%) |
Nov 15, 2017 | 21.14 | 21.21 | 20.95 | 21.04 | 760,001 | -0.22(-1.05%) |
Nov 14, 2017 | 21.54 | 21.57 | 21.24 | 21.26 | 740,577 | -0.33(-1.54%) |
Nov 13, 2017 | 21.50 | 21.65 | 21.46 | 21.60 | 692,929 | -0.02(-0.08%) |
Nov 10, 2017 | 21.79 | 21.84 | 21.53 | 21.61 | 958,471 | -0.18(-0.83%) |
Nov 09, 2017 | 21.74 | 21.86 | 21.69 | 21.79 | 1,262,604 | -0.10(-0.47%) |
Nov 08, 2017 | 21.72 | 21.91 | 21.47 | 21.90 | 1,414,081 | +0.27(+1.23%) |
Nov 07, 2017 | 21.34 | 21.70 | 21.31 | 21.63 | 2,242,371 | +0.24(+1.10%) |
Nov 06, 2017 | 20.99 | 21.41 | 20.81 | 21.40 | 1,316,064 | +0.38(+1.81%) |
Nov 03, 2017 | 20.05 | 21.09 | 20.05 | 21.02 | 1,360,562 | +0.76(+3.76%) |
Nov 02, 2017 | 20.34 | 20.40 | 20.10 | 20.26 | 1,582,128 | -0.07(-0.33%) |
Nov 01, 2017 | 20.06 | 20.35 | 20.06 | 20.32 | 877,202 | +0.36(+1.78%) |
Oct 31, 2017 | 19.95 | 20.08 | 19.91 | 19.97 | 621,785 | -0.01(-0.03%) |
Oct 30, 2017 | 19.76 | 20.00 | 19.74 | 19.97 | 724,653 | +0.19(+0.98%) |
Oct 27, 2017 | 19.23 | 19.79 | 19.16 | 19.78 | 954,658 | +0.53(+2.76%) |
Oct 26, 2017 | 19.19 | 19.31 | 19.16 | 19.25 | 549,310 | +0.04(+0.22%) |
Oct 25, 2017 | 19.59 | 19.59 | 19.14 | 19.20 | 892,385 | -0.39(-1.97%) |
Oct 24, 2017 | 19.75 | 19.81 | 19.59 | 19.59 | 497,636 | -0.11(-0.58%) |
Oct 23, 2017 | 19.78 | 19.80 | 19.60 | 19.71 | 668,210 | -0.02(-0.12%) |
Oct 20, 2017 | 19.98 | 19.99 | 19.72 | 19.73 | 873,843 | -0.28(-1.41%) |
Oct 19, 2017 | 20.01 | 20.11 | 19.97 | 20.01 | 592,414 | -0.08(-0.39%) |
Oct 18, 2017 | 20.34 | 20.41 | 20.01 | 20.09 | 731,810 | -0.22(-1.06%) |
Oct 17, 2017 | 20.52 | 20.54 | 20.11 | 20.31 | 806,767 | -0.25(-1.23%) |
Oct 16, 2017 | 20.56 | 20.62 | 20.47 | 20.56 | 507,169 | -0.07(-0.32%) |
Oct 13, 2017 | 20.70 | 20.70 | 20.56 | 20.62 | 559,754 | +0.03(+0.15%) |
Oct 12, 2017 | 20.65 | 20.74 | 20.54 | 20.59 | 768,385 | -0.19(-0.92%) |
Oct 11, 2017 | 20.55 | 20.82 | 20.53 | 20.79 | 850,900 | +0.26(+1.26%) |
Oct 10, 2017 | 20.56 | 20.65 | 20.48 | 20.53 | 1,020,856 | +0.16(+0.80%) |
Oct 09, 2017 | 20.41 | 20.47 | 20.25 | 20.37 | 344,324 | -0.05(-0.24%) |
Oct 06, 2017 | 20.34 | 20.53 | 20.29 | 20.41 | 719,911 | -0.04(-0.21%) |
Oct 05, 2017 | 20.73 | 20.80 | 20.35 | 20.46 | 1,202,459 | -0.34(-1.62%) |
Oct 04, 2017 | 21.27 | 21.27 | 20.71 | 20.79 | 1,065,834 | -0.44(-2.09%) |
Oct 03, 2017 | 20.97 | 21.39 | 20.93 | 21.24 | 1,188,924 | +0.26(+1.26%) |
Oct 02, 2017 | 21.00 | 21.13 | 20.89 | 20.97 | 675,235 | -0.10(-0.48%) |
Sep 29, 2017 | 21.27 | 21.37 | 21.02 | 21.07 | 1,055,343 | -0.25(-1.18%) |
Sep 28, 2017 | 20.95 | 21.33 | 20.92 | 21.33 | 770,588 | +0.40(+1.92%) |
Sep 27, 2017 | 21.03 | 21.16 | 20.91 | 20.92 | 640,727 | -0.12(-0.57%) |
Sep 26, 2017 | 21.03 | 21.18 | 20.90 | 21.04 | 770,938 | -0.08(-0.40%) |
Sep 25, 2017 | 20.71 | 21.29 | 20.70 | 21.13 | 1,291,650 | +0.64(+3.11%) |
Sep 22, 2017 | 20.76 | 20.76 | 20.35 | 20.49 | 712,099 | -0.24(-1.16%) |
Sep 21, 2017 | 20.46 | 20.75 | 20.41 | 20.73 | 653,831 | +0.26(+1.28%) |
Sep 20, 2017 | 20.64 | 20.78 | 20.34 | 20.47 | 948,295 | -0.15(-0.72%) |
Sep 19, 2017 | 20.36 | 20.67 | 20.31 | 20.62 | 628,137 | +0.33(+1.62%) |
Sep 18, 2017 | 20.34 | 20.44 | 20.16 | 20.29 | 660,921 | -0.07(-0.32%) |
Sep 15, 2017 | 20.49 | 20.49 | 20.31 | 20.36 | 496,727 | -0.04(-0.21%) |
Sep 14, 2017 | 20.31 | 20.55 | 20.31 | 20.40 | 648,587 | +0.09(+0.44%) |
Sep 13, 2017 | 20.11 | 20.41 | 20.08 | 20.31 | 635,886 | +0.22(+1.07%) |
Sep 12, 2017 | 20.02 | 20.15 | 19.97 | 20.09 | 376,665 | +0.05(+0.27%) |
Sep 11, 2017 | 19.95 | 20.09 | 19.93 | 20.04 | 548,474 | +0.11(+0.54%) |
Sep 08, 2017 | 19.88 | 19.95 | 19.72 | 19.93 | 439,552 | +0.06(+0.30%) |
Sep 07, 2017 | 19.72 | 19.90 | 19.62 | 19.87 | 555,067 | +0.19(+0.97%) |
Sep 06, 2017 | 19.42 | 19.84 | 19.39 | 19.68 | 451,470 | +0.26(+1.35%) |
Sep 05, 2017 | 19.66 | 19.69 | 19.22 | 19.42 | 613,601 | -0.12(-0.61%) |