Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.04 | 20.07 | 19.66 | 19.74 | 582,900 | -0.23(-1.16%) |
Nov 29, 2017 | 19.78 | 20.09 | 19.78 | 19.98 | 475,312 | +0.19(+0.95%) |
Nov 28, 2017 | 19.92 | 19.94 | 19.63 | 19.79 | 730,315 | -0.15(-0.76%) |
Nov 27, 2017 | 19.99 | 20.07 | 19.85 | 19.94 | 367,808 | -0.06(-0.31%) |
Nov 24, 2017 | 20.01 | 20.05 | 19.88 | 20.00 | 210,177 | +0.01(+0.05%) |
Nov 22, 2017 | 19.89 | 20.13 | 19.89 | 19.99 | 512,778 | +0.10(+0.49%) |
Nov 21, 2017 | 19.90 | 20.01 | 19.78 | 19.90 | 671,890 | +0.12(+0.59%) |
Nov 20, 2017 | 19.87 | 19.98 | 19.74 | 19.78 | 820,448 | -0.13(-0.67%) |
Nov 17, 2017 | 20.54 | 20.56 | 19.81 | 19.91 | 1,794,465 | -0.78(-3.75%) |
Nov 16, 2017 | 20.15 | 20.79 | 19.98 | 20.69 | 1,352,826 | +0.60(+2.97%) |
Nov 15, 2017 | 20.23 | 20.25 | 20.03 | 20.09 | 1,441,290 | -0.21(-1.01%) |
Nov 14, 2017 | 20.29 | 20.33 | 20.05 | 20.30 | 1,099,948 | -0.04(-0.22%) |
Nov 13, 2017 | 20.43 | 20.45 | 19.86 | 20.34 | 1,012,920 | -0.04(-0.18%) |
Nov 10, 2017 | 19.82 | 20.50 | 19.82 | 20.38 | 1,383,106 | +0.49(+2.47%) |
Nov 09, 2017 | 19.07 | 20.23 | 19.07 | 19.89 | 1,348,026 | +0.57(+2.96%) |
Nov 08, 2017 | 19.87 | 20.49 | 18.90 | 19.32 | 1,903,899 | -1.31(-6.36%) |
Nov 07, 2017 | 20.72 | 20.92 | 20.58 | 20.63 | 648,057 | +0.00(+0.00%) |
Nov 06, 2017 | 20.45 | 20.75 | 20.45 | 20.63 | 391,409 | +0.17(+0.83%) |
Nov 03, 2017 | 20.68 | 20.73 | 20.39 | 20.46 | 317,070 | -0.34(-1.63%) |
Nov 02, 2017 | 20.63 | 20.91 | 20.45 | 20.80 | 669,947 | +0.21(+1.00%) |
Nov 01, 2017 | 20.38 | 20.64 | 20.20 | 20.59 | 589,520 | +0.28(+1.36%) |
Oct 31, 2017 | 20.05 | 20.34 | 19.89 | 20.31 | 493,177 | +0.21(+1.07%) |
Oct 30, 2017 | 20.22 | 20.24 | 19.97 | 20.10 | 728,800 | -0.16(-0.79%) |
Oct 27, 2017 | 20.06 | 20.30 | 19.83 | 20.26 | 724,013 | +0.25(+1.25%) |
Oct 26, 2017 | 20.48 | 20.48 | 19.90 | 20.01 | 894,471 | -0.36(-1.75%) |
Oct 25, 2017 | 20.28 | 20.48 | 20.03 | 20.37 | 684,964 | -0.03(-0.13%) |
Oct 24, 2017 | 20.36 | 20.49 | 20.33 | 20.40 | 598,214 | +0.03(+0.13%) |
Oct 23, 2017 | 20.18 | 20.40 | 20.09 | 20.37 | 350,980 | +0.20(+0.97%) |
Oct 20, 2017 | 20.75 | 20.76 | 20.10 | 20.17 | 447,640 | -0.50(-2.42%) |
Oct 19, 2017 | 20.97 | 21.00 | 20.66 | 20.67 | 503,164 | -0.37(-1.74%) |
Oct 18, 2017 | 20.88 | 21.16 | 20.81 | 21.04 | 665,725 | +0.16(+0.77%) |
Oct 17, 2017 | 20.87 | 21.03 | 20.79 | 20.88 | 424,550 | +0.00(+0.00%) |
Oct 16, 2017 | 21.07 | 21.26 | 20.88 | 20.88 | 373,136 | -0.27(-1.27%) |
Oct 13, 2017 | 21.11 | 21.33 | 21.00 | 21.14 | 491,319 | +0.08(+0.38%) |
Oct 12, 2017 | 21.20 | 21.23 | 21.04 | 21.06 | 610,095 | -0.11(-0.51%) |
Oct 11, 2017 | 21.18 | 21.40 | 21.16 | 21.17 | 446,481 | +0.01(+0.04%) |
Oct 10, 2017 | 21.26 | 21.32 | 21.11 | 21.16 | 371,394 | +0.04(+0.21%) |
Oct 09, 2017 | 21.06 | 21.22 | 21.03 | 21.12 | 365,061 | +0.06(+0.30%) |
Oct 06, 2017 | 21.10 | 21.19 | 21.00 | 21.06 | 308,266 | -0.19(-0.88%) |
Oct 05, 2017 | 21.20 | 21.45 | 21.14 | 21.24 | 528,093 | +0.11(+0.51%) |
Oct 04, 2017 | 21.13 | 21.30 | 21.00 | 21.14 | 530,067 | +0.05(+0.25%) |
Oct 03, 2017 | 21.06 | 21.10 | 20.88 | 21.08 | 543,788 | +0.06(+0.30%) |
Oct 02, 2017 | 21.00 | 21.10 | 20.88 | 21.02 | 447,664 | +0.04(+0.21%) |
Sep 29, 2017 | 20.81 | 21.12 | 20.73 | 20.98 | 764,719 | +0.10(+0.47%) |
Sep 28, 2017 | 20.90 | 20.93 | 20.65 | 20.88 | 441,474 | -0.01(-0.04%) |
Sep 27, 2017 | 20.89 | 20.94 | 20.57 | 20.89 | 592,651 | -0.04(-0.17%) |
Sep 26, 2017 | 20.73 | 20.98 | 20.65 | 20.92 | 378,182 | +0.24(+1.16%) |
Sep 25, 2017 | 20.62 | 20.90 | 20.58 | 20.68 | 467,768 | +0.17(+0.82%) |
Sep 22, 2017 | 20.48 | 20.62 | 20.42 | 20.52 | 536,370 | +0.08(+0.39%) |
Sep 21, 2017 | 20.66 | 20.76 | 20.40 | 20.44 | 439,170 | -0.21(-1.03%) |
Sep 20, 2017 | 20.67 | 20.76 | 20.59 | 20.65 | 549,858 | +0.02(+0.09%) |
Sep 19, 2017 | 20.67 | 20.69 | 20.39 | 20.63 | 573,295 | -0.05(-0.26%) |
Sep 18, 2017 | 20.52 | 20.74 | 20.44 | 20.68 | 737,988 | +0.13(+0.65%) |
Sep 15, 2017 | 21.24 | 21.24 | 20.21 | 20.55 | 1,087,020 | -0.22(-1.06%) |
Sep 14, 2017 | 20.59 | 20.78 | 20.43 | 20.77 | 594,860 | +0.16(+0.77%) |
Sep 13, 2017 | 20.67 | 20.87 | 20.51 | 20.61 | 596,819 | -0.07(-0.34%) |
Sep 12, 2017 | 20.87 | 21.07 | 20.62 | 20.68 | 370,003 | -0.18(-0.85%) |
Sep 11, 2017 | 20.75 | 21.08 | 20.67 | 20.86 | 409,788 | +0.20(+0.98%) |
Sep 08, 2017 | 20.75 | 20.80 | 20.58 | 20.66 | 461,430 | -0.16(-0.76%) |
Sep 07, 2017 | 21.02 | 21.02 | 20.75 | 20.82 | 462,658 | -0.16(-0.76%) |
Sep 06, 2017 | 20.89 | 21.03 | 20.77 | 20.98 | 757,839 | +0.12(+0.59%) |
Sep 05, 2017 | 20.90 | 21.13 | 20.59 | 20.85 | 918,181 | +0.17(+0.81%) |