Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.24 | 20.31 | 20.17 | 20.22 | 5,463,950 | +0.11(+0.52%) |
Nov 29, 2017 | 20.09 | 20.21 | 20.09 | 20.11 | 4,568,698 | +0.04(+0.20%) |
Nov 28, 2017 | 19.92 | 20.09 | 19.90 | 20.07 | 4,116,329 | +0.07(+0.36%) |
Nov 27, 2017 | 20.15 | 19.96 | 20.00 | 3,665,911 | -0.09(-0.46%) | |
Nov 24, 2017 | 20.13 | 20.17 | 20.07 | 20.09 | 2,440,883 | +0.12(+0.62%) |
Nov 22, 2017 | 19.86 | 20.00 | 19.81 | 19.97 | 4,714,663 | +0.09(+0.46%) |
Nov 21, 2017 | 19.92 | 19.96 | 19.86 | 19.88 | 6,015,987 | -0.05(-0.23%) |
Nov 20, 2017 | 19.86 | 19.97 | 19.85 | 19.92 | 5,112,792 | -0.02(-0.10%) |
Nov 17, 2017 | 19.74 | 19.98 | 19.71 | 19.94 | 10,647,782 | +0.21(+1.04%) |
Nov 16, 2017 | 19.67 | 19.79 | 19.66 | 19.74 | 8,144,748 | -0.04(-0.20%) |
Nov 15, 2017 | 19.76 | 19.83 | 19.70 | 19.77 | 16,869,770 | +0.14(+0.72%) |
Nov 14, 2017 | 19.32 | 19.72 | 19.30 | 19.63 | 14,957,445 | +1.05(+5.65%) |
Nov 13, 2017 | 18.50 | 18.60 | 18.49 | 18.58 | 14,302,362 | -0.32(-1.70%) |
Nov 10, 2017 | 18.83 | 18.94 | 18.78 | 18.91 | 13,023,387 | -0.21(-1.08%) |
Nov 09, 2017 | 18.79 | 19.16 | 18.77 | 19.11 | 17,110,300 | +0.55(+2.99%) |
Nov 08, 2017 | 18.51 | 18.60 | 18.45 | 18.56 | 3,832,736 | -0.08(-0.45%) |
Nov 07, 2017 | 18.75 | 18.77 | 18.59 | 18.64 | 3,158,912 | -0.17(-0.92%) |
Nov 06, 2017 | 18.80 | 18.82 | 18.72 | 18.82 | 3,102,206 | +0.07(+0.38%) |
Nov 03, 2017 | 18.80 | 18.80 | 18.63 | 18.74 | 2,978,242 | -0.15(-0.82%) |
Nov 02, 2017 | 18.92 | 18.97 | 18.82 | 18.90 | 3,138,521 | +0.01(+0.07%) |
Nov 01, 2017 | 18.93 | 19.01 | 18.87 | 18.89 | 4,835,568 | +0.22(+1.17%) |
Oct 31, 2017 | 18.59 | 18.69 | 18.49 | 18.67 | 2,748,635 | +0.13(+0.69%) |
Oct 30, 2017 | 18.56 | 18.65 | 18.51 | 18.54 | 4,067,948 | +0.04(+0.21%) |
Oct 27, 2017 | 18.38 | 18.53 | 18.36 | 18.50 | 2,979,269 | +0.03(+0.14%) |
Oct 26, 2017 | 18.49 | 18.55 | 18.40 | 18.47 | 3,849,431 | -0.05(-0.24%) |
Oct 25, 2017 | 18.69 | 18.70 | 18.45 | 18.52 | 5,148,049 | -0.02(-0.10%) |
Oct 24, 2017 | 18.56 | 18.62 | 18.51 | 18.54 | 2,160,847 | -0.05(-0.28%) |
Oct 23, 2017 | 18.71 | 18.71 | 18.55 | 18.59 | 2,609,691 | -0.08(-0.41%) |
Oct 20, 2017 | 18.75 | 18.75 | 18.58 | 18.67 | 2,951,500 | +0.03(+0.17%) |
Oct 19, 2017 | 18.70 | 18.77 | 18.60 | 18.63 | 2,707,258 | -0.03(-0.17%) |
Oct 18, 2017 | 18.67 | 18.70 | 18.60 | 18.67 | 3,417,198 | -0.01(-0.03%) |
Oct 17, 2017 | 18.73 | 18.74 | 18.60 | 18.67 | 2,544,477 | -0.01(-0.03%) |
Oct 16, 2017 | 18.72 | 18.77 | 18.64 | 18.68 | 3,230,880 | -0.08(-0.41%) |
Oct 13, 2017 | 18.82 | 18.85 | 18.71 | 18.76 | 3,991,387 | +0.04(+0.21%) |
Oct 12, 2017 | 18.55 | 18.74 | 18.49 | 18.72 | 7,652,938 | +0.18(+0.97%) |
Oct 11, 2017 | 18.53 | 18.57 | 18.47 | 18.54 | 4,727,177 | +0.12(+0.66%) |
Oct 10, 2017 | 18.27 | 18.46 | 18.27 | 18.42 | 5,335,518 | +0.34(+1.89%) |
Oct 09, 2017 | 18.17 | 18.18 | 18.05 | 18.07 | 3,306,163 | -0.01(-0.04%) |
Oct 06, 2017 | 18.13 | 18.14 | 18.01 | 18.08 | 3,838,474 | -0.05(-0.28%) |
Oct 05, 2017 | 18.00 | 18.24 | 18.00 | 18.13 | 7,048,154 | -0.02(-0.11%) |
Oct 04, 2017 | 18.29 | 18.30 | 18.11 | 18.15 | 3,748,028 | -0.14(-0.77%) |
Oct 03, 2017 | 18.22 | 18.31 | 18.22 | 18.29 | 5,294,756 | +0.02(+0.11%) |
Oct 02, 2017 | 18.30 | 18.33 | 18.21 | 18.27 | 4,071,512 | -0.06(-0.32%) |
Sep 29, 2017 | 18.23 | 18.35 | 18.17 | 18.33 | 3,499,016 | +0.26(+1.43%) |
Sep 28, 2017 | 18.02 | 18.15 | 18.00 | 18.07 | 6,335,904 | -0.19(-1.06%) |
Sep 27, 2017 | 18.29 | 18.34 | 18.21 | 18.27 | 3,784,903 | -0.08(-0.44%) |
Sep 26, 2017 | 18.38 | 18.41 | 18.26 | 18.35 | 3,122,947 | -0.07(-0.40%) |
Sep 25, 2017 | 18.40 | 18.50 | 18.38 | 18.42 | 4,269,247 | -0.03(-0.14%) |
Sep 22, 2017 | 18.45 | 18.52 | 18.40 | 18.45 | 3,245,981 | +0.01(+0.07%) |
Sep 21, 2017 | 18.36 | 18.50 | 18.36 | 18.43 | 2,510,511 | -0.15(-0.83%) |
Sep 20, 2017 | 18.67 | 18.71 | 18.48 | 18.59 | 3,763,168 | +0.00(+0.00%) |
Sep 19, 2017 | 18.46 | 18.65 | 18.44 | 18.59 | 3,744,161 | +0.15(+0.84%) |
Sep 18, 2017 | 18.46 | 18.58 | 18.37 | 18.43 | 4,192,932 | +0.08(+0.42%) |
Sep 15, 2017 | 18.33 | 18.37 | 18.26 | 18.36 | 6,023,685 | -0.06(-0.31%) |
Sep 14, 2017 | 18.45 | 18.48 | 18.35 | 18.42 | 2,613,426 | -0.12(-0.66%) |
Sep 13, 2017 | 18.59 | 18.65 | 18.52 | 18.54 | 2,828,193 | -0.06(-0.35%) |
Sep 12, 2017 | 18.53 | 18.65 | 18.52 | 18.60 | 2,810,183 | -0.03(-0.14%) |
Sep 11, 2017 | 18.47 | 18.67 | 18.47 | 18.63 | 2,958,853 | +0.27(+1.47%) |
Sep 08, 2017 | 18.38 | 18.42 | 18.33 | 18.36 | 2,361,174 | +0.01(+0.07%) |
Sep 07, 2017 | 18.48 | 18.48 | 18.33 | 18.34 | 4,523,090 | -0.03(-0.14%) |
Sep 06, 2017 | 18.42 | 18.46 | 18.35 | 18.37 | 4,357,998 | +0.08(+0.46%) |
Sep 05, 2017 | 18.47 | 18.24 | 18.29 | 4,208,101 | -0.30(-1.59%) |