Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.04 | 20.12 | 19.97 | 20.02 | 5,516,864 | +0.10(+0.52%) |
Nov 29, 2017 | 19.89 | 20.02 | 19.89 | 19.92 | 4,612,942 | +0.04(+0.20%) |
Nov 28, 2017 | 19.73 | 19.89 | 19.71 | 19.88 | 4,156,192 | +0.07(+0.36%) |
Nov 27, 2017 | 19.95 | 19.77 | 19.81 | 3,701,413 | -0.09(-0.46%) | |
Nov 24, 2017 | 19.93 | 19.97 | 19.88 | 19.90 | 2,464,521 | +0.12(+0.62%) |
Nov 22, 2017 | 19.67 | 19.81 | 19.62 | 19.78 | 4,760,321 | +0.09(+0.46%) |
Nov 21, 2017 | 19.73 | 19.76 | 19.67 | 19.69 | 6,074,247 | -0.04(-0.23%) |
Nov 20, 2017 | 19.67 | 19.78 | 19.66 | 19.73 | 5,162,305 | -0.02(-0.10%) |
Nov 17, 2017 | 19.55 | 19.79 | 19.52 | 19.75 | 10,750,897 | +0.20(+1.04%) |
Nov 16, 2017 | 19.48 | 19.60 | 19.47 | 19.55 | 8,223,623 | -0.04(-0.20%) |
Nov 15, 2017 | 19.57 | 19.64 | 19.51 | 19.59 | 17,033,140 | +0.14(+0.72%) |
Nov 14, 2017 | 19.14 | 19.53 | 19.12 | 19.44 | 15,102,295 | +1.04(+5.65%) |
Nov 13, 2017 | 18.32 | 18.42 | 18.32 | 18.40 | 14,440,869 | -0.32(-1.70%) |
Nov 10, 2017 | 18.65 | 18.76 | 18.60 | 18.72 | 13,149,508 | -0.20(-1.08%) |
Nov 09, 2017 | 18.61 | 18.98 | 18.59 | 18.93 | 17,276,000 | +0.55(+2.99%) |
Nov 08, 2017 | 18.33 | 18.42 | 18.27 | 18.38 | 3,869,853 | -0.08(-0.45%) |
Nov 07, 2017 | 18.57 | 18.59 | 18.41 | 18.46 | 3,189,503 | -0.17(-0.92%) |
Nov 06, 2017 | 18.62 | 18.64 | 18.55 | 18.63 | 3,132,248 | +0.07(+0.38%) |
Nov 03, 2017 | 18.62 | 18.62 | 18.45 | 18.56 | 3,007,083 | -0.15(-0.82%) |
Nov 02, 2017 | 18.74 | 18.79 | 18.64 | 18.72 | 3,168,915 | +0.01(+0.07%) |
Nov 01, 2017 | 18.75 | 18.83 | 18.69 | 18.70 | 4,882,397 | +0.22(+1.17%) |
Oct 31, 2017 | 18.41 | 18.51 | 18.32 | 18.49 | 2,775,253 | +0.13(+0.69%) |
Oct 30, 2017 | 18.39 | 18.48 | 18.34 | 18.36 | 4,107,342 | +0.04(+0.21%) |
Oct 27, 2017 | 18.21 | 18.35 | 18.19 | 18.32 | 3,008,121 | +0.03(+0.14%) |
Oct 26, 2017 | 18.31 | 18.37 | 18.23 | 18.30 | 3,886,710 | -0.04(-0.24%) |
Oct 25, 2017 | 18.51 | 18.52 | 18.27 | 18.34 | 5,197,903 | -0.02(-0.10%) |
Oct 24, 2017 | 18.38 | 18.44 | 18.33 | 18.36 | 2,181,773 | -0.05(-0.28%) |
Oct 23, 2017 | 18.53 | 18.53 | 18.37 | 18.41 | 2,634,963 | -0.08(-0.41%) |
Oct 20, 2017 | 18.57 | 18.57 | 18.40 | 18.49 | 2,980,083 | +0.03(+0.17%) |
Oct 19, 2017 | 18.52 | 18.59 | 18.42 | 18.46 | 2,733,475 | -0.03(-0.17%) |
Oct 18, 2017 | 18.49 | 18.52 | 18.42 | 18.49 | 3,450,290 | -0.01(-0.03%) |
Oct 17, 2017 | 18.55 | 18.56 | 18.42 | 18.49 | 2,569,118 | -0.01(-0.03%) |
Oct 16, 2017 | 18.54 | 18.59 | 18.46 | 18.50 | 3,262,168 | -0.08(-0.41%) |
Oct 13, 2017 | 18.64 | 18.67 | 18.53 | 18.58 | 4,030,040 | +0.04(+0.21%) |
Oct 12, 2017 | 18.37 | 18.56 | 18.31 | 18.54 | 7,727,050 | +0.18(+0.97%) |
Oct 11, 2017 | 18.35 | 18.39 | 18.29 | 18.36 | 4,772,956 | +0.12(+0.66%) |
Oct 10, 2017 | 18.10 | 18.28 | 18.09 | 18.24 | 5,387,188 | +0.34(+1.89%) |
Oct 09, 2017 | 18.00 | 18.00 | 17.88 | 17.90 | 3,338,180 | -0.01(-0.04%) |
Oct 06, 2017 | 17.96 | 17.96 | 17.84 | 17.91 | 3,875,646 | -0.05(-0.28%) |
Oct 05, 2017 | 17.82 | 18.06 | 17.82 | 17.96 | 7,116,409 | -0.02(-0.11%) |
Oct 04, 2017 | 18.12 | 18.12 | 17.93 | 17.98 | 3,784,325 | -0.14(-0.77%) |
Oct 03, 2017 | 18.05 | 18.13 | 18.04 | 18.12 | 5,346,032 | +0.02(+0.11%) |
Oct 02, 2017 | 18.12 | 18.16 | 18.03 | 18.10 | 4,110,941 | -0.06(-0.32%) |
Sep 29, 2017 | 18.05 | 18.17 | 18.00 | 18.16 | 3,532,901 | +0.26(+1.43%) |
Sep 28, 2017 | 17.85 | 17.97 | 17.82 | 17.90 | 6,397,262 | -0.19(-1.06%) |
Sep 27, 2017 | 18.12 | 18.17 | 18.03 | 18.09 | 3,821,556 | -0.08(-0.44%) |
Sep 26, 2017 | 18.20 | 18.23 | 18.09 | 18.17 | 3,153,190 | -0.07(-0.40%) |
Sep 25, 2017 | 18.22 | 18.32 | 18.20 | 18.25 | 4,310,591 | -0.03(-0.14%) |
Sep 22, 2017 | 18.27 | 18.34 | 18.22 | 18.27 | 3,277,415 | +0.01(+0.07%) |
Sep 21, 2017 | 18.19 | 18.32 | 18.18 | 18.26 | 2,534,823 | -0.15(-0.83%) |
Sep 20, 2017 | 18.49 | 18.53 | 18.30 | 18.41 | 3,799,611 | +0.00(+0.00%) |
Sep 19, 2017 | 18.28 | 18.47 | 18.27 | 18.41 | 3,780,420 | +0.15(+0.84%) |
Sep 18, 2017 | 18.28 | 18.40 | 18.19 | 18.26 | 4,233,537 | +0.08(+0.42%) |
Sep 15, 2017 | 18.16 | 18.19 | 18.09 | 18.18 | 6,082,019 | -0.06(-0.31%) |
Sep 14, 2017 | 18.27 | 18.30 | 18.18 | 18.24 | 2,638,735 | -0.12(-0.66%) |
Sep 13, 2017 | 18.41 | 18.47 | 18.34 | 18.36 | 2,855,582 | -0.06(-0.35%) |
Sep 12, 2017 | 18.35 | 18.48 | 18.34 | 18.42 | 2,837,397 | -0.03(-0.14%) |
Sep 11, 2017 | 18.29 | 18.49 | 18.29 | 18.45 | 2,987,507 | +0.27(+1.47%) |
Sep 08, 2017 | 18.21 | 18.25 | 18.16 | 18.18 | 2,384,040 | +0.01(+0.07%) |
Sep 07, 2017 | 18.30 | 18.30 | 18.15 | 18.17 | 4,566,892 | -0.03(-0.14%) |
Sep 06, 2017 | 18.25 | 18.28 | 18.18 | 18.19 | 4,400,201 | +0.08(+0.46%) |
Sep 05, 2017 | 18.29 | 18.06 | 18.11 | 4,248,853 | -0.29(-1.59%) |