Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.12 | 19.12 | 19.10 | 19.10 | 4,893,569 | -0.01(-0.04%) |
Nov 29, 2017 | 19.09 | 19.11 | 19.08 | 19.10 | 10,879,498 | -0.01(-0.04%) |
Nov 28, 2017 | 19.08 | 19.11 | 19.08 | 19.11 | 1,671,765 | +0.05(+0.25%) |
Nov 27, 2017 | 19.10 | 19.12 | 19.05 | 19.06 | 1,773,454 | -0.04(-0.22%) |
Nov 24, 2017 | 19.10 | 19.10 | 19.06 | 19.10 | 423,423 | +0.01(+0.07%) |
Nov 22, 2017 | 19.07 | 19.09 | 19.07 | 19.09 | 1,844,117 | +0.03(+0.18%) |
Nov 21, 2017 | 19.07 | 19.09 | 19.05 | 19.05 | 902,487 | +0.01(+0.07%) |
Nov 20, 2017 | 19.04 | 19.07 | 19.04 | 19.04 | 542,941 | +0.00(+0.00%) |
Nov 17, 2017 | 19.04 | 19.05 | 19.02 | 19.04 | 1,327,192 | -0.01(-0.04%) |
Nov 16, 2017 | 19.00 | 19.05 | 19.00 | 19.05 | 2,969,905 | +0.11(+0.58%) |
Nov 15, 2017 | 18.88 | 18.95 | 18.85 | 18.94 | 2,683,286 | +0.02(+0.11%) |
Nov 14, 2017 | 18.99 | 18.99 | 18.91 | 18.92 | 7,742,987 | -0.08(-0.40%) |
Nov 13, 2017 | 18.97 | 19.01 | 18.97 | 18.99 | 4,383,366 | +0.01(+0.04%) |
Nov 10, 2017 | 18.94 | 19.00 | 18.94 | 18.99 | 2,315,471 | +0.05(+0.25%) |
Nov 09, 2017 | 19.01 | 19.01 | 18.90 | 18.94 | 9,988,086 | -0.10(-0.51%) |
Nov 08, 2017 | 19.10 | 19.10 | 19.02 | 19.03 | 1,489,526 | -0.07(-0.36%) |
Nov 07, 2017 | 19.12 | 19.14 | 19.08 | 19.10 | 12,301,371 | -0.01(-0.07%) |
Nov 06, 2017 | 19.11 | 19.12 | 19.11 | 19.12 | 2,718,553 | +0.00(+0.00%) |
Nov 03, 2017 | 19.12 | 19.14 | 19.10 | 19.12 | 2,161,042 | -0.01(-0.04%) |
Nov 02, 2017 | 19.13 | 19.14 | 19.10 | 19.12 | 2,558,773 | -0.01(-0.07%) |
Nov 01, 2017 | 19.15 | 19.16 | 19.12 | 19.14 | 4,496,666 | +0.01(+0.03%) |
Oct 31, 2017 | 19.15 | 19.16 | 19.12 | 19.13 | 4,205,548 | +0.00(+0.00%) |
Oct 30, 2017 | 19.14 | 19.11 | 19.13 | 813,997 | +0.01(+0.04%) | |
Oct 27, 2017 | 19.10 | 19.13 | 19.10 | 19.12 | 2,610,448 | +0.03(+0.18%) |
Oct 26, 2017 | 19.12 | 19.13 | 19.09 | 19.09 | 1,127,451 | -0.03(-0.18%) |
Oct 25, 2017 | 19.15 | 19.15 | 19.10 | 19.12 | 1,575,082 | -0.03(-0.18%) |
Oct 24, 2017 | 19.15 | 19.17 | 19.15 | 19.16 | 533,797 | +0.01(+0.07%) |
Oct 23, 2017 | 19.18 | 19.18 | 19.14 | 19.15 | 1,166,440 | -0.02(-0.11%) |
Oct 20, 2017 | 19.15 | 19.17 | 19.15 | 19.17 | 824,386 | +0.01(+0.07%) |
Oct 19, 2017 | 19.14 | 19.17 | 19.13 | 19.15 | 1,427,210 | +0.00(+0.00%) |
Oct 18, 2017 | 19.14 | 19.15 | 19.13 | 19.15 | 1,824,745 | +0.03(+0.14%) |
Oct 17, 2017 | 19.11 | 19.14 | 19.10 | 19.12 | 1,576,575 | +0.02(+0.11%) |
Oct 16, 2017 | 19.10 | 19.11 | 19.09 | 19.10 | 1,197,926 | +0.02(+0.11%) |
Oct 13, 2017 | 19.10 | 19.11 | 19.08 | 19.08 | 1,556,271 | -0.01(-0.07%) |
Oct 12, 2017 | 19.12 | 19.12 | 19.08 | 19.10 | 506,905 | -0.01(-0.07%) |
Oct 11, 2017 | 19.11 | 19.11 | 19.09 | 19.11 | 2,081,325 | +0.00(+0.00%) |
Oct 10, 2017 | 19.12 | 19.12 | 19.09 | 19.11 | 2,612,764 | +0.01(+0.07%) |
Oct 09, 2017 | 19.10 | 19.11 | 19.09 | 19.10 | 494,027 | +0.00(+0.00%) |
Oct 06, 2017 | 19.10 | 19.10 | 19.08 | 19.10 | 2,232,227 | +0.00(+0.00%) |
Oct 05, 2017 | 19.09 | 19.11 | 19.09 | 19.10 | 1,113,384 | +0.01(+0.07%) |
Oct 04, 2017 | 19.10 | 19.10 | 19.07 | 19.08 | 1,679,010 | -0.01(-0.07%) |
Oct 03, 2017 | 19.08 | 19.10 | 19.08 | 19.10 | 2,073,273 | +0.01(+0.07%) |
Oct 02, 2017 | 19.09 | 19.09 | 19.06 | 19.08 | 5,557,752 | +0.00(+0.02%) |
Sep 29, 2017 | 19.06 | 19.09 | 19.05 | 19.08 | 1,216,068 | +0.01(+0.07%) |
Sep 28, 2017 | 19.04 | 19.07 | 19.04 | 19.07 | 1,576,439 | +0.01(+0.07%) |
Sep 27, 2017 | 19.06 | 19.07 | 19.04 | 19.05 | 1,299,597 | -0.01(-0.04%) |
Sep 26, 2017 | 19.04 | 19.06 | 19.04 | 19.06 | 1,121,537 | +0.03(+0.14%) |
Sep 25, 2017 | 19.03 | 19.05 | 19.01 | 19.03 | 782,016 | +0.01(+0.04%) |
Sep 22, 2017 | 19.00 | 19.03 | 19.00 | 19.02 | 1,990,565 | +0.03(+0.14%) |
Sep 21, 2017 | 19.03 | 19.03 | 19.00 | 19.00 | 1,368,611 | -0.03(-0.18%) |
Sep 20, 2017 | 19.02 | 19.05 | 19.00 | 19.03 | 1,168,190 | +0.00(+0.00%) |
Sep 19, 2017 | 19.00 | 19.03 | 19.00 | 19.03 | 1,380,852 | +0.02(+0.11%) |
Sep 18, 2017 | 19.00 | 19.02 | 19.00 | 19.01 | 487,049 | -0.01(-0.04%) |
Sep 15, 2017 | 18.98 | 19.02 | 18.98 | 19.02 | 1,213,951 | +0.01(+0.04%) |
Sep 14, 2017 | 19.00 | 19.02 | 18.98 | 19.01 | 2,512,036 | +0.02(+0.11%) |
Sep 13, 2017 | 18.98 | 19.00 | 18.98 | 18.99 | 2,638,337 | +0.01(+0.04%) |
Sep 12, 2017 | 18.98 | 19.00 | 18.97 | 18.98 | 1,534,186 | +0.01(+0.07%) |
Sep 11, 2017 | 18.95 | 18.98 | 18.95 | 18.97 | 994,494 | +0.04(+0.22%) |
Sep 08, 2017 | 18.94 | 18.96 | 18.92 | 18.93 | 2,444,296 | -0.02(-0.11%) |
Sep 07, 2017 | 18.99 | 18.99 | 18.95 | 18.95 | 2,643,425 | -0.02(-0.11%) |
Sep 06, 2017 | 18.98 | 18.98 | 18.96 | 18.97 | 1,652,582 | -0.01(-0.04%) |
Sep 05, 2017 | 18.98 | 18.99 | 18.94 | 18.98 | 1,466,582 | -0.01(-0.04%) |