Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.47 | 19.47 | 19.05 | 19.11 | 83,143 | -0.30(-1.55%) |
Nov 29, 2017 | 19.44 | 19.55 | 19.14 | 19.41 | 136,780 | -0.20(-1.00%) |
Nov 28, 2017 | 20.13 | 20.13 | 19.52 | 19.61 | 138,361 | -0.71(-3.48%) |
Nov 27, 2017 | 21.10 | 21.10 | 20.13 | 20.32 | 116,080 | -0.67(-3.21%) |
Nov 24, 2017 | 21.08 | 21.08 | 20.73 | 20.99 | 124,083 | -0.33(-1.54%) |
Nov 22, 2017 | 21.34 | 21.40 | 21.04 | 21.32 | 131,949 | +0.03(+0.12%) |
Nov 21, 2017 | 21.26 | 21.53 | 21.21 | 21.29 | 108,052 | -0.05(-0.22%) |
Nov 20, 2017 | 21.64 | 21.66 | 21.23 | 21.34 | 106,758 | -0.50(-2.31%) |
Nov 17, 2017 | 21.57 | 22.01 | 21.57 | 21.84 | 131,193 | +0.45(+2.11%) |
Nov 16, 2017 | 21.47 | 21.47 | 21.24 | 21.39 | 34,452 | +0.16(+0.74%) |
Nov 15, 2017 | 20.98 | 21.35 | 20.96 | 21.23 | 69,177 | +0.36(+1.73%) |
Nov 14, 2017 | 20.82 | 21.08 | 20.62 | 20.87 | 79,775 | +0.20(+0.95%) |
Nov 13, 2017 | 22.17 | 22.17 | 20.59 | 20.68 | 184,613 | -1.67(-7.47%) |
Nov 10, 2017 | 21.86 | 22.51 | 21.76 | 22.34 | 95,713 | +0.50(+2.28%) |
Nov 09, 2017 | 21.42 | 21.87 | 21.42 | 21.85 | 81,297 | +0.32(+1.49%) |
Nov 08, 2017 | 21.57 | 21.91 | 21.41 | 21.53 | 62,925 | -0.04(-0.18%) |
Nov 07, 2017 | 22.04 | 22.04 | 21.50 | 21.57 | 99,236 | -0.40(-1.82%) |
Nov 06, 2017 | 21.65 | 22.00 | 21.42 | 21.96 | 104,065 | +0.36(+1.67%) |
Nov 03, 2017 | 21.57 | 21.75 | 21.36 | 21.60 | 97,462 | -0.16(-0.75%) |
Nov 02, 2017 | 21.78 | 21.81 | 21.60 | 21.77 | 45,128 | +0.12(+0.57%) |
Nov 01, 2017 | 21.71 | 21.85 | 21.51 | 21.64 | 44,245 | +0.00(+0.00%) |
Oct 31, 2017 | 21.36 | 21.70 | 21.26 | 21.64 | 74,144 | +0.26(+1.22%) |
Oct 30, 2017 | 21.44 | 21.71 | 21.24 | 21.38 | 132,248 | +0.20(+0.93%) |
Oct 27, 2017 | 21.02 | 21.24 | 20.90 | 21.19 | 121,406 | +0.07(+0.31%) |
Oct 26, 2017 | 21.26 | 21.37 | 21.05 | 21.12 | 84,786 | -0.19(-0.89%) |
Oct 25, 2017 | 21.85 | 21.85 | 21.21 | 21.31 | 102,608 | -0.56(-2.57%) |
Oct 24, 2017 | 21.62 | 22.02 | 21.62 | 21.87 | 103,128 | +0.39(+1.83%) |
Oct 23, 2017 | 21.45 | 21.56 | 21.45 | 21.48 | 64,867 | +0.01(+0.03%) |
Oct 20, 2017 | 21.88 | 21.88 | 21.41 | 21.47 | 175,322 | -0.46(-2.09%) |
Oct 19, 2017 | 22.21 | 22.21 | 21.87 | 21.93 | 96,946 | +0.16(+0.75%) |
Oct 18, 2017 | 21.77 | 21.89 | 21.77 | 21.77 | 119,181 | +0.16(+0.76%) |
Oct 17, 2017 | 21.38 | 21.70 | 21.23 | 21.60 | 254,385 | +0.63(+3.00%) |
Oct 16, 2017 | 20.98 | 21.02 | 20.82 | 20.98 | 69,965 | +0.09(+0.44%) |
Oct 13, 2017 | 20.97 | 20.97 | 20.73 | 20.88 | 118,799 | -0.05(-0.25%) |
Oct 12, 2017 | 21.28 | 21.28 | 20.82 | 20.94 | 125,040 | -0.35(-1.63%) |
Oct 11, 2017 | 21.43 | 21.43 | 21.21 | 21.28 | 85,884 | -0.21(-0.97%) |
Oct 10, 2017 | 21.40 | 21.68 | 21.34 | 21.49 | 117,299 | +0.39(+1.83%) |
Oct 09, 2017 | 21.42 | 21.42 | 21.08 | 21.11 | 62,049 | -0.33(-1.56%) |
Oct 06, 2017 | 21.67 | 21.76 | 21.33 | 21.44 | 130,609 | -0.33(-1.50%) |
Oct 05, 2017 | 21.77 | 21.85 | 21.61 | 21.77 | 110,934 | +0.12(+0.54%) |
Oct 04, 2017 | 21.41 | 21.76 | 21.41 | 21.65 | 196,978 | +0.36(+1.69%) |
Oct 03, 2017 | 21.19 | 21.30 | 21.04 | 21.29 | 152,160 | +0.33(+1.56%) |
Oct 02, 2017 | 20.62 | 21.10 | 20.62 | 20.96 | 262,979 | +0.07(+0.31%) |
Sep 29, 2017 | 20.30 | 21.26 | 20.69 | 20.90 | 351,854 | +0.60(+2.93%) |
Sep 28, 2017 | 20.25 | 20.43 | 20.25 | 20.30 | 183,135 | +0.03(+0.16%) |
Sep 27, 2017 | 20.67 | 20.67 | 20.11 | 20.27 | 119,679 | -0.40(-1.93%) |
Sep 26, 2017 | 21.18 | 21.14 | 20.62 | 20.67 | 142,746 | -0.51(-2.41%) |
Sep 25, 2017 | 21.32 | 21.32 | 20.88 | 21.18 | 55,413 | -0.27(-1.28%) |
Sep 22, 2017 | 21.28 | 21.62 | 21.28 | 21.45 | 61,393 | +0.29(+1.39%) |
Sep 21, 2017 | 21.15 | 21.55 | 21.15 | 21.16 | 78,864 | +0.16(+0.75%) |
Sep 20, 2017 | 21.05 | 21.23 | 20.77 | 21.00 | 67,544 | -0.05(-0.25%) |
Sep 19, 2017 | 21.41 | 21.70 | 21.01 | 21.05 | 164,598 | -0.50(-2.31%) |
Sep 18, 2017 | 21.67 | 21.81 | 21.36 | 21.55 | 107,873 | -0.07(-0.30%) |
Sep 15, 2017 | 21.37 | 21.66 | 21.34 | 21.62 | 129,108 | +0.24(+1.10%) |
Sep 14, 2017 | 21.04 | 21.45 | 21.04 | 21.38 | 117,793 | +0.29(+1.37%) |
Sep 13, 2017 | 21.40 | 21.51 | 21.07 | 21.09 | 61,192 | -0.30(-1.41%) |
Sep 12, 2017 | 21.48 | 21.61 | 21.37 | 21.40 | 74,273 | -0.09(-0.43%) |
Sep 11, 2017 | 21.70 | 21.74 | 21.16 | 21.49 | 76,405 | -0.14(-0.67%) |
Sep 08, 2017 | 21.88 | 21.93 | 21.47 | 21.63 | 104,623 | -0.35(-1.61%) |
Sep 07, 2017 | 21.95 | 22.12 | 21.76 | 21.98 | 124,258 | +0.02(+0.09%) |
Sep 06, 2017 | 21.56 | 22.08 | 21.51 | 21.96 | 155,771 | +0.37(+1.73%) |
Sep 05, 2017 | 21.98 | 22.21 | 21.55 | 21.59 | 94,910 | -0.30(-1.38%) |