Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.18 | 20.34 | 20.04 | 20.24 | 9,907,303 | +0.03(+0.17%) |
Nov 29, 2017 | 19.91 | 20.29 | 19.77 | 20.21 | 9,539,195 | +0.37(+1.86%) |
Nov 28, 2017 | 20.07 | 20.14 | 19.82 | 19.84 | 5,958,523 | -0.27(-1.33%) |
Nov 27, 2017 | 20.40 | 20.44 | 20.08 | 20.10 | 5,995,617 | -0.23(-1.14%) |
Nov 24, 2017 | 20.28 | 20.41 | 20.02 | 20.34 | 1,154,272 | +0.14(+0.68%) |
Nov 22, 2017 | 20.04 | 20.56 | 19.98 | 20.20 | 3,436,433 | +0.11(+0.56%) |
Nov 21, 2017 | 19.73 | 20.10 | 19.69 | 20.09 | 5,962,642 | +0.47(+2.41%) |
Nov 20, 2017 | 19.47 | 19.70 | 19.15 | 19.61 | 7,036,795 | +0.00(+0.00%) |
Nov 17, 2017 | 20.04 | 20.04 | 19.54 | 19.61 | 6,449,357 | -0.32(-1.60%) |
Nov 16, 2017 | 19.86 | 20.23 | 19.78 | 19.93 | 29,811,924 | +0.15(+0.78%) |
Nov 15, 2017 | 20.27 | 20.34 | 19.73 | 19.78 | 21,790,684 | -0.42(-2.09%) |
Nov 14, 2017 | 20.21 | 20.29 | 20.00 | 20.20 | 2,130,199 | -0.06(-0.30%) |
Nov 13, 2017 | 20.45 | 20.57 | 20.15 | 20.26 | 2,303,461 | -0.14(-0.67%) |
Nov 10, 2017 | 20.12 | 20.53 | 20.05 | 20.40 | 3,081,301 | +0.37(+1.85%) |
Nov 09, 2017 | 19.81 | 20.18 | 18.94 | 20.03 | 3,618,792 | +0.12(+0.60%) |
Nov 08, 2017 | 19.82 | 20.08 | 19.80 | 19.91 | 2,312,111 | -0.03(-0.17%) |
Nov 07, 2017 | 19.89 | 20.13 | 19.89 | 19.94 | 3,834,129 | +0.07(+0.35%) |
Nov 06, 2017 | 19.66 | 19.93 | 19.63 | 19.87 | 2,529,571 | +0.24(+1.23%) |
Nov 03, 2017 | 19.88 | 19.88 | 19.43 | 19.63 | 6,451,977 | -0.32(-1.59%) |
Nov 02, 2017 | 19.50 | 20.06 | 19.45 | 19.95 | 3,888,801 | +0.48(+2.47%) |
Nov 01, 2017 | 19.52 | 19.64 | 19.35 | 19.47 | 1,455,635 | +0.07(+0.35%) |
Oct 31, 2017 | 19.68 | 19.69 | 19.26 | 19.40 | 2,151,120 | -0.26(-1.31%) |
Oct 30, 2017 | 19.76 | 19.84 | 19.57 | 19.66 | 1,562,184 | -0.08(-0.39%) |
Oct 27, 2017 | 19.60 | 19.76 | 19.46 | 19.73 | 1,271,563 | +0.18(+0.92%) |
Oct 26, 2017 | 19.64 | 19.64 | 19.40 | 19.55 | 1,222,694 | -0.05(-0.26%) |
Oct 25, 2017 | 19.51 | 19.66 | 19.41 | 19.61 | 1,432,029 | +0.11(+0.57%) |
Oct 24, 2017 | 19.50 | 19.56 | 19.33 | 19.49 | 1,648,409 | +0.02(+0.09%) |
Oct 23, 2017 | 19.68 | 19.69 | 19.36 | 19.48 | 3,076,597 | -0.15(-0.79%) |
Oct 20, 2017 | 19.56 | 19.70 | 19.45 | 19.63 | 2,663,582 | +0.15(+0.79%) |
Oct 19, 2017 | 19.56 | 19.56 | 19.39 | 19.48 | 1,232,123 | -0.05(-0.26%) |
Oct 18, 2017 | 19.41 | 19.54 | 19.25 | 19.53 | 2,535,742 | +0.13(+0.66%) |
Oct 17, 2017 | 19.32 | 19.53 | 19.27 | 19.40 | 1,876,129 | +0.01(+0.04%) |
Oct 16, 2017 | 19.43 | 19.49 | 19.22 | 19.39 | 1,617,551 | +0.01(+0.04%) |
Oct 13, 2017 | 19.41 | 19.49 | 19.19 | 19.38 | 3,408,019 | +0.02(+0.09%) |
Oct 12, 2017 | 19.41 | 19.45 | 19.28 | 19.37 | 1,381,870 | -0.03(-0.13%) |
Oct 11, 2017 | 19.48 | 19.50 | 19.29 | 19.39 | 1,289,082 | -0.04(-0.22%) |
Oct 10, 2017 | 19.29 | 19.55 | 19.29 | 19.43 | 1,848,577 | +0.23(+1.20%) |
Oct 09, 2017 | 19.23 | 19.25 | 19.13 | 19.20 | 1,069,077 | +0.05(+0.27%) |
Oct 06, 2017 | 19.45 | 19.46 | 19.12 | 19.15 | 1,880,987 | -0.32(-1.63%) |
Oct 05, 2017 | 19.59 | 19.60 | 19.35 | 19.47 | 1,472,441 | -0.08(-0.39%) |
Oct 04, 2017 | 19.40 | 19.62 | 19.28 | 19.55 | 1,689,958 | +0.16(+0.84%) |
Oct 03, 2017 | 19.57 | 19.57 | 19.31 | 19.38 | 2,255,726 | -0.31(-1.57%) |
Oct 02, 2017 | 19.49 | 19.70 | 19.40 | 19.69 | 2,901,916 | +0.29(+1.50%) |
Sep 29, 2017 | 19.23 | 19.54 | 19.16 | 19.40 | 2,336,584 | +0.19(+0.98%) |
Sep 28, 2017 | 19.39 | 19.60 | 19.01 | 19.21 | 3,412,812 | -0.20(-1.01%) |
Sep 27, 2017 | 19.20 | 19.43 | 19.20 | 19.41 | 1,786,348 | +0.17(+0.89%) |
Sep 26, 2017 | 19.27 | 19.48 | 19.24 | 19.24 | 5,188,776 | -0.03(-0.18%) |
Sep 25, 2017 | 18.97 | 19.36 | 18.95 | 19.27 | 1,706,759 | +0.30(+1.58%) |
Sep 22, 2017 | 19.37 | 19.37 | 18.96 | 18.97 | 2,247,552 | -0.36(-1.86%) |
Sep 21, 2017 | 19.31 | 19.43 | 19.02 | 19.33 | 3,158,940 | +0.09(+0.44%) |
Sep 20, 2017 | 19.70 | 19.70 | 19.11 | 19.25 | 5,199,831 | -0.45(-2.30%) |
Sep 19, 2017 | 19.53 | 19.77 | 19.30 | 19.70 | 6,997,377 | +0.27(+1.37%) |
Sep 18, 2017 | 19.61 | 19.61 | 19.37 | 19.43 | 4,334,127 | +0.25(+1.29%) |
Sep 15, 2017 | 19.02 | 19.22 | 18.93 | 19.19 | 1,966,770 | +0.19(+0.99%) |
Sep 14, 2017 | 18.95 | 19.07 | 18.90 | 19.00 | 1,951,245 | -0.01(-0.04%) |
Sep 13, 2017 | 19.27 | 19.35 | 19.00 | 19.01 | 1,894,448 | -0.31(-1.60%) |
Sep 12, 2017 | 19.57 | 19.66 | 19.19 | 19.31 | 1,538,921 | -0.31(-1.57%) |
Sep 11, 2017 | 19.25 | 19.81 | 19.25 | 19.62 | 1,371,348 | +0.50(+2.60%) |
Sep 08, 2017 | 19.07 | 19.17 | 18.78 | 19.13 | 3,397,498 | +0.01(+0.04%) |
Sep 07, 2017 | 19.36 | 19.46 | 19.11 | 19.12 | 1,538,834 | -0.24(-1.24%) |
Sep 06, 2017 | 19.65 | 19.73 | 19.36 | 19.36 | 1,538,304 | -0.28(-1.44%) |
Sep 05, 2017 | 19.92 | 19.95 | 19.62 | 19.64 | 1,899,234 | -0.28(-1.42%) |