Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.66 | 21.24 | 20.66 | 21.17 | 1,909,949 | +0.58(+2.80%) |
Nov 29, 2017 | 20.88 | 20.95 | 20.56 | 20.59 | 1,010,786 | -0.38(-1.80%) |
Nov 28, 2017 | 21.06 | 21.11 | 20.83 | 20.97 | 969,295 | -0.05(-0.26%) |
Nov 27, 2017 | 21.45 | 21.45 | 20.99 | 21.02 | 589,267 | -0.38(-1.76%) |
Nov 24, 2017 | 21.25 | 21.53 | 21.22 | 21.40 | 502,945 | +0.23(+1.09%) |
Nov 22, 2017 | 21.19 | 21.28 | 21.05 | 21.17 | 657,179 | +0.13(+0.61%) |
Nov 21, 2017 | 20.94 | 21.10 | 20.93 | 21.04 | 602,152 | +0.18(+0.84%) |
Nov 20, 2017 | 20.94 | 20.97 | 20.80 | 20.87 | 768,687 | -0.14(-0.69%) |
Nov 17, 2017 | 21.09 | 21.09 | 20.90 | 21.01 | 707,034 | -0.03(-0.14%) |
Nov 16, 2017 | 21.10 | 21.22 | 21.01 | 21.04 | 589,421 | -0.01(-0.06%) |
Nov 15, 2017 | 21.15 | 21.22 | 20.96 | 21.05 | 759,540 | -0.22(-1.05%) |
Nov 14, 2017 | 21.55 | 21.58 | 21.25 | 21.28 | 740,127 | -0.33(-1.54%) |
Nov 13, 2017 | 21.51 | 21.67 | 21.48 | 21.61 | 692,508 | -0.02(-0.08%) |
Nov 10, 2017 | 21.80 | 21.86 | 21.54 | 21.63 | 957,888 | -0.18(-0.83%) |
Nov 09, 2017 | 21.75 | 21.88 | 21.70 | 21.81 | 1,261,837 | -0.10(-0.47%) |
Nov 08, 2017 | 21.73 | 21.93 | 21.48 | 21.91 | 1,413,222 | +0.27(+1.23%) |
Nov 07, 2017 | 21.35 | 21.72 | 21.32 | 21.64 | 2,241,009 | +0.24(+1.10%) |
Nov 06, 2017 | 21.00 | 21.42 | 20.82 | 21.41 | 1,315,265 | +0.38(+1.81%) |
Nov 03, 2017 | 20.06 | 21.10 | 20.06 | 21.03 | 1,359,736 | +0.76(+3.76%) |
Nov 02, 2017 | 20.35 | 20.41 | 20.12 | 20.27 | 1,581,167 | -0.07(-0.33%) |
Nov 01, 2017 | 20.07 | 20.36 | 20.07 | 20.33 | 876,669 | +0.36(+1.78%) |
Oct 31, 2017 | 19.96 | 20.09 | 19.92 | 19.98 | 621,407 | -0.01(-0.03%) |
Oct 30, 2017 | 19.77 | 20.01 | 19.75 | 19.98 | 724,213 | +0.19(+0.98%) |
Oct 27, 2017 | 19.24 | 19.80 | 19.17 | 19.79 | 954,078 | +0.53(+2.76%) |
Oct 26, 2017 | 19.20 | 19.32 | 19.17 | 19.26 | 548,976 | +0.04(+0.22%) |
Oct 25, 2017 | 19.60 | 19.60 | 19.16 | 19.22 | 891,843 | -0.39(-1.97%) |
Oct 24, 2017 | 19.77 | 19.83 | 19.60 | 19.60 | 497,334 | -0.11(-0.58%) |
Oct 23, 2017 | 19.80 | 19.81 | 19.62 | 19.72 | 667,805 | -0.02(-0.12%) |
Oct 20, 2017 | 19.99 | 20.00 | 19.74 | 19.74 | 873,313 | -0.28(-1.41%) |
Oct 19, 2017 | 20.02 | 20.12 | 19.98 | 20.02 | 592,054 | -0.08(-0.39%) |
Oct 18, 2017 | 20.35 | 20.43 | 20.02 | 20.10 | 731,366 | -0.22(-1.06%) |
Oct 17, 2017 | 20.54 | 20.55 | 20.12 | 20.32 | 806,277 | -0.25(-1.23%) |
Oct 16, 2017 | 20.58 | 20.64 | 20.48 | 20.57 | 506,861 | -0.07(-0.32%) |
Oct 13, 2017 | 20.71 | 20.71 | 20.57 | 20.64 | 559,414 | +0.03(+0.15%) |
Oct 12, 2017 | 20.67 | 20.76 | 20.55 | 20.61 | 767,918 | -0.19(-0.92%) |
Oct 11, 2017 | 20.56 | 20.83 | 20.54 | 20.80 | 850,383 | +0.26(+1.26%) |
Oct 10, 2017 | 20.58 | 20.66 | 20.49 | 20.54 | 1,020,236 | +0.16(+0.80%) |
Oct 09, 2017 | 20.43 | 20.49 | 20.26 | 20.38 | 344,115 | -0.05(-0.23%) |
Oct 06, 2017 | 20.35 | 20.54 | 20.30 | 20.43 | 719,473 | -0.04(-0.21%) |
Oct 05, 2017 | 20.75 | 20.81 | 20.36 | 20.47 | 1,201,729 | -0.34(-1.62%) |
Oct 04, 2017 | 21.28 | 21.28 | 20.72 | 20.81 | 1,065,187 | -0.44(-2.09%) |
Oct 03, 2017 | 20.99 | 21.41 | 20.94 | 21.25 | 1,188,202 | +0.26(+1.26%) |
Oct 02, 2017 | 21.02 | 21.14 | 20.91 | 20.99 | 674,825 | -0.10(-0.48%) |
Sep 29, 2017 | 21.29 | 21.38 | 21.03 | 21.09 | 1,054,702 | -0.25(-1.18%) |
Sep 28, 2017 | 20.97 | 21.35 | 20.93 | 21.34 | 770,120 | +0.40(+1.92%) |
Sep 27, 2017 | 21.04 | 21.17 | 20.92 | 20.94 | 640,337 | -0.12(-0.57%) |
Sep 26, 2017 | 21.05 | 21.19 | 20.91 | 21.06 | 770,470 | -0.08(-0.40%) |
Sep 25, 2017 | 20.73 | 21.30 | 20.72 | 21.14 | 1,290,865 | +0.64(+3.11%) |
Sep 22, 2017 | 20.77 | 20.77 | 20.37 | 20.50 | 711,667 | -0.24(-1.16%) |
Sep 21, 2017 | 20.47 | 20.76 | 20.42 | 20.75 | 653,434 | +0.26(+1.28%) |
Sep 20, 2017 | 20.65 | 20.79 | 20.35 | 20.48 | 947,719 | -0.15(-0.72%) |
Sep 19, 2017 | 20.37 | 20.69 | 20.33 | 20.63 | 627,755 | +0.33(+1.62%) |
Sep 18, 2017 | 20.36 | 20.46 | 20.17 | 20.30 | 660,519 | -0.07(-0.32%) |
Sep 15, 2017 | 20.51 | 20.51 | 20.33 | 20.37 | 496,425 | -0.04(-0.21%) |
Sep 14, 2017 | 20.33 | 20.56 | 20.32 | 20.41 | 648,194 | +0.09(+0.44%) |
Sep 13, 2017 | 20.12 | 20.42 | 20.09 | 20.32 | 635,500 | +0.22(+1.07%) |
Sep 12, 2017 | 20.03 | 20.17 | 19.98 | 20.11 | 376,436 | +0.05(+0.27%) |
Sep 11, 2017 | 19.96 | 20.10 | 19.94 | 20.05 | 548,141 | +0.11(+0.54%) |
Sep 08, 2017 | 19.89 | 19.96 | 19.73 | 19.94 | 439,285 | +0.06(+0.30%) |
Sep 07, 2017 | 19.73 | 19.91 | 19.63 | 19.88 | 554,730 | +0.19(+0.97%) |
Sep 06, 2017 | 19.43 | 19.85 | 19.40 | 19.69 | 451,196 | +0.26(+1.35%) |
Sep 05, 2017 | 19.67 | 19.70 | 19.23 | 19.43 | 613,228 | -0.12(-0.61%) |