Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.50 | 20.52 | 20.39 | 20.43 | 17,490 | -0.17(-0.83%) |
Nov 29, 2017 | 20.80 | 20.80 | 20.55 | 20.60 | 41,686 | -0.31(-1.48%) |
Nov 28, 2017 | 20.88 | 20.92 | 20.81 | 20.91 | 16,725 | +0.18(+0.87%) |
Nov 27, 2017 | 20.85 | 20.85 | 20.73 | 20.73 | 35,640 | -0.33(-1.59%) |
Nov 24, 2017 | 21.03 | 21.06 | 21.03 | 21.06 | 988 | +0.00(+0.00%) |
Nov 22, 2017 | 21.16 | 21.17 | 21.05 | 21.06 | 10,994 | -0.09(-0.45%) |
Nov 21, 2017 | 21.14 | 21.19 | 21.10 | 21.16 | 17,233 | +0.22(+1.06%) |
Nov 20, 2017 | 20.87 | 20.94 | 20.82 | 20.93 | 82,661 | +0.09(+0.45%) |
Nov 17, 2017 | 20.83 | 20.88 | 20.82 | 20.84 | 12,292 | +0.06(+0.29%) |
Nov 16, 2017 | 20.69 | 20.83 | 20.69 | 20.78 | 33,209 | +0.30(+1.46%) |
Nov 15, 2017 | 20.39 | 20.51 | 20.36 | 20.48 | 123,604 | -0.05(-0.25%) |
Nov 14, 2017 | 20.70 | 20.70 | 20.50 | 20.53 | 50,268 | -0.22(-1.07%) |
Nov 13, 2017 | 20.71 | 20.80 | 20.67 | 20.75 | 55,426 | -0.05(-0.25%) |
Nov 10, 2017 | 20.72 | 20.81 | 20.68 | 20.81 | 52,081 | +0.00(+0.00%) |
Nov 09, 2017 | 20.78 | 20.81 | 20.65 | 20.81 | 109,241 | -0.08(-0.37%) |
Nov 08, 2017 | 20.86 | 20.90 | 20.78 | 20.88 | 149,796 | +0.07(+0.33%) |
Nov 07, 2017 | 20.88 | 20.88 | 20.75 | 20.81 | 313,130 | -0.03(-0.12%) |
Nov 06, 2017 | 20.74 | 20.87 | 20.74 | 20.84 | 106,546 | +0.12(+0.58%) |
Nov 03, 2017 | 20.71 | 20.74 | 20.63 | 20.72 | 14,808 | +0.01(+0.04%) |
Nov 02, 2017 | 20.70 | 20.72 | 20.63 | 20.71 | 26,361 | +0.02(+0.08%) |
Nov 01, 2017 | 20.78 | 20.87 | 20.62 | 20.69 | 72,719 | +0.09(+0.46%) |
Oct 31, 2017 | 20.57 | 20.61 | 20.55 | 20.60 | 22,106 | +0.16(+0.80%) |
Oct 30, 2017 | 20.53 | 20.57 | 20.44 | 20.44 | 15,925 | -0.15(-0.75%) |
Oct 27, 2017 | 20.49 | 20.60 | 20.44 | 20.59 | 9,462 | +0.20(+0.97%) |
Oct 26, 2017 | 20.41 | 20.48 | 20.39 | 20.39 | 14,100 | -0.04(-0.21%) |
Oct 25, 2017 | 20.54 | 20.60 | 20.32 | 20.44 | 14,457 | -0.02(-0.09%) |
Oct 24, 2017 | 20.55 | 20.57 | 20.45 | 20.45 | 494,401 | -0.02(-0.08%) |
Oct 23, 2017 | 20.59 | 20.59 | 20.46 | 20.47 | 12,584 | -0.13(-0.62%) |
Oct 20, 2017 | 20.62 | 20.63 | 20.54 | 20.60 | 26,421 | +0.09(+0.46%) |
Oct 19, 2017 | 20.38 | 20.51 | 20.38 | 20.51 | 15,411 | -0.17(-0.83%) |
Oct 18, 2017 | 20.69 | 20.74 | 20.63 | 20.68 | 62,324 | +0.05(+0.25%) |
Oct 17, 2017 | 20.68 | 20.74 | 20.59 | 20.63 | 43,285 | -0.06(-0.30%) |
Oct 16, 2017 | 20.81 | 20.83 | 20.68 | 20.69 | 25,912 | +0.02(+0.10%) |
Oct 13, 2017 | 20.70 | 20.74 | 20.65 | 20.67 | 15,390 | +0.11(+0.51%) |
Oct 12, 2017 | 20.63 | 20.63 | 20.56 | 20.56 | 15,240 | -0.01(-0.06%) |
Oct 11, 2017 | 20.48 | 20.58 | 20.48 | 20.58 | 10,882 | +0.04(+0.22%) |
Oct 10, 2017 | 20.48 | 20.54 | 20.46 | 20.53 | 24,372 | +0.18(+0.88%) |
Oct 09, 2017 | 20.39 | 20.41 | 20.34 | 20.35 | 38,224 | -0.03(-0.17%) |
Oct 06, 2017 | 20.36 | 20.39 | 20.30 | 20.39 | 12,674 | -0.03(-0.13%) |
Oct 05, 2017 | 20.33 | 20.46 | 20.32 | 20.41 | 21,359 | +0.14(+0.69%) |
Oct 04, 2017 | 20.30 | 20.34 | 20.26 | 20.27 | 20,245 | -0.04(-0.22%) |
Oct 03, 2017 | 20.21 | 20.32 | 20.15 | 20.32 | 30,067 | +0.27(+1.37%) |
Oct 02, 2017 | 20.01 | 20.10 | 20.01 | 20.04 | 9,528 | +0.06(+0.30%) |
Sep 29, 2017 | 19.91 | 20.02 | 19.91 | 19.98 | 104,766 | +0.17(+0.86%) |
Sep 28, 2017 | 19.76 | 19.84 | 19.76 | 19.81 | 11,755 | -0.05(-0.26%) |
Sep 27, 2017 | 19.90 | 19.91 | 19.74 | 19.86 | 25,460 | +0.00(+0.00%) |
Sep 26, 2017 | 19.87 | 19.93 | 19.79 | 19.86 | 514,597 | -0.03(-0.17%) |
Sep 25, 2017 | 20.04 | 20.04 | 19.80 | 19.90 | 65,914 | -0.26(-1.29%) |
Sep 22, 2017 | 20.17 | 20.19 | 20.09 | 20.16 | 15,119 | -0.07(-0.37%) |
Sep 21, 2017 | 20.27 | 20.33 | 20.23 | 20.23 | 19,821 | -0.05(-0.25%) |
Sep 20, 2017 | 20.31 | 20.37 | 20.19 | 20.28 | 13,449 | -0.05(-0.22%) |
Sep 19, 2017 | 20.34 | 20.34 | 20.25 | 20.33 | 16,836 | +0.02(+0.09%) |
Sep 18, 2017 | 20.30 | 20.34 | 20.29 | 20.31 | 9,925 | +0.10(+0.52%) |
Sep 15, 2017 | 20.11 | 20.21 | 20.07 | 20.21 | 6,026 | +0.16(+0.81%) |
Sep 14, 2017 | 20.05 | 20.06 | 20.04 | 20.04 | 2,786 | -0.03(-0.13%) |
Sep 13, 2017 | 20.05 | 20.08 | 19.91 | 20.07 | 33,961 | +0.02(+0.09%) |
Sep 12, 2017 | 20.10 | 20.13 | 20.05 | 20.05 | 17,673 | -0.00(-0.01%) |
Sep 11, 2017 | 20.01 | 20.09 | 20.00 | 20.05 | 19,283 | +0.21(+1.08%) |
Sep 08, 2017 | 19.88 | 19.88 | 19.78 | 19.84 | 11,516 | -0.04(-0.22%) |
Sep 07, 2017 | 19.71 | 19.90 | 19.69 | 19.88 | 16,925 | +0.07(+0.35%) |
Sep 06, 2017 | 19.77 | 19.83 | 19.77 | 19.81 | 8,422 | +0.10(+0.52%) |
Sep 05, 2017 | 19.82 | 19.82 | 19.62 | 19.71 | 25,708 | -0.22(-1.12%) |