Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.87 | 19.87 | 19.82 | 19.84 | 8,038 | +0.00(+0.00%) |
Nov 29, 2017 | 19.88 | 19.88 | 19.79 | 19.84 | 25,069 | -0.02(-0.10%) |
Nov 28, 2017 | 19.79 | 19.86 | 19.79 | 19.86 | 23,283 | +0.05(+0.25%) |
Nov 27, 2017 | 19.81 | 19.82 | 19.79 | 19.81 | 12,139 | +0.00(+0.00%) |
Nov 24, 2017 | 19.87 | 19.87 | 19.80 | 19.81 | 21,768 | -0.09(-0.45%) |
Nov 23, 2017 | 19.89 | 19.90 | 19.81 | 19.90 | 10,589 | +0.14(+0.71%) |
Nov 22, 2017 | 19.84 | 19.89 | 19.76 | 19.76 | 28,115 | -0.09(-0.45%) |
Nov 21, 2017 | 19.82 | 19.91 | 19.82 | 19.85 | 19,619 | +0.06(+0.30%) |
Nov 20, 2017 | 19.84 | 19.89 | 19.79 | 19.79 | 23,406 | -0.06(-0.30%) |
Nov 17, 2017 | 19.78 | 19.85 | 19.78 | 19.85 | 10,252 | +0.05(+0.25%) |
Nov 16, 2017 | 19.70 | 19.85 | 19.70 | 19.80 | 42,479 | +0.10(+0.51%) |
Nov 15, 2017 | 19.66 | 19.70 | 19.60 | 19.70 | 10,555 | +0.02(+0.10%) |
Nov 14, 2017 | 19.80 | 19.80 | 19.65 | 19.68 | 41,593 | -0.06(-0.30%) |
Nov 13, 2017 | 19.72 | 19.76 | 19.72 | 19.74 | 45,914 | +0.00(+0.00%) |
Nov 10, 2017 | 19.69 | 19.76 | 19.68 | 19.74 | 60,749 | +0.05(+0.25%) |
Nov 09, 2017 | 19.75 | 19.79 | 19.69 | 19.69 | 22,451 | -0.11(-0.56%) |
Nov 08, 2017 | 19.94 | 19.94 | 19.76 | 19.80 | 23,368 | -0.17(-0.85%) |
Nov 07, 2017 | 19.99 | 19.99 | 19.95 | 19.97 | 12,001 | +0.02(+0.10%) |
Nov 06, 2017 | 20.03 | 20.03 | 19.93 | 19.95 | 19,398 | -0.06(-0.30%) |
Nov 03, 2017 | 20.03 | 20.04 | 20.00 | 20.01 | 15,869 | +0.00(+0.00%) |
Nov 02, 2017 | 19.99 | 20.01 | 19.95 | 20.01 | 12,196 | +0.01(+0.05%) |
Nov 01, 2017 | 20.06 | 20.06 | 19.98 | 20.00 | 14,594 | +0.03(+0.15%) |
Oct 31, 2017 | 20.02 | 20.02 | 19.96 | 19.97 | 21,875 | +0.04(+0.20%) |
Oct 30, 2017 | 20.04 | 20.04 | 19.93 | 19.93 | 16,782 | -0.12(-0.60%) |
Oct 27, 2017 | 20.03 | 20.05 | 20.00 | 20.05 | 16,793 | +0.05(+0.25%) |
Oct 26, 2017 | 19.98 | 20.01 | 19.97 | 20.00 | 65,284 | +0.07(+0.35%) |
Oct 25, 2017 | 20.08 | 20.08 | 19.93 | 19.93 | 49,897 | -0.22(-1.09%) |
Oct 24, 2017 | 20.12 | 20.17 | 20.12 | 20.15 | 12,704 | +0.02(+0.10%) |
Oct 23, 2017 | 20.21 | 20.21 | 20.11 | 20.13 | 14,174 | +0.03(+0.15%) |
Oct 20, 2017 | 20.20 | 20.20 | 20.10 | 20.10 | 80,078 | -0.01(-0.05%) |
Oct 19, 2017 | 20.11 | 20.15 | 20.09 | 20.11 | 19,085 | -0.08(-0.40%) |
Oct 18, 2017 | 20.12 | 20.19 | 20.12 | 20.19 | 8,557 | +0.01(+0.05%) |
Oct 17, 2017 | 20.07 | 20.18 | 20.07 | 20.18 | 10,027 | +0.07(+0.35%) |
Oct 16, 2017 | 20.10 | 20.11 | 20.07 | 20.11 | 11,273 | +0.04(+0.20%) |
Oct 13, 2017 | 20.07 | 20.12 | 20.07 | 20.07 | 13,225 | -0.03(-0.15%) |
Oct 12, 2017 | 20.11 | 20.12 | 20.05 | 20.10 | 29,933 | -0.02(-0.10%) |
Oct 11, 2017 | 20.10 | 20.12 | 20.07 | 20.12 | 13,166 | +0.01(+0.05%) |
Oct 10, 2017 | 20.07 | 20.11 | 20.07 | 20.11 | 16,383 | +0.04(+0.20%) |
Oct 06, 2017 | 20.10 | 20.10 | 20.07 | 20.07 | 9,294 | +0.00(+0.00%) |
Oct 05, 2017 | 20.06 | 20.11 | 20.06 | 20.07 | 16,468 | +0.02(+0.12%) |
Oct 04, 2017 | 20.10 | 20.11 | 20.05 | 20.05 | 38,433 | -0.04(-0.22%) |
Oct 03, 2017 | 20.09 | 20.10 | 20.07 | 20.09 | 9,651 | +0.00(+0.00%) |
Oct 02, 2017 | 20.07 | 20.09 | 20.06 | 20.09 | 12,631 | +0.02(+0.10%) |
Sep 29, 2017 | 20.09 | 20.09 | 20.06 | 20.07 | 19,791 | +0.02(+0.10%) |
Sep 28, 2017 | 20.03 | 20.08 | 20.03 | 20.05 | 15,476 | +0.03(+0.15%) |
Sep 27, 2017 | 20.07 | 20.09 | 20.02 | 20.02 | 20,575 | -0.06(-0.30%) |
Sep 26, 2017 | 20.06 | 20.08 | 20.06 | 20.08 | 7,039 | +0.06(+0.30%) |
Sep 25, 2017 | 20.06 | 20.06 | 20.01 | 20.02 | 23,429 | -0.10(-0.50%) |
Sep 22, 2017 | 20.08 | 20.13 | 20.08 | 20.12 | 24,878 | +0.02(+0.10%) |
Sep 21, 2017 | 20.15 | 20.15 | 20.09 | 20.10 | 12,319 | -0.04(-0.20%) |
Sep 20, 2017 | 20.10 | 20.14 | 20.08 | 20.14 | 32,264 | +0.02(+0.10%) |
Sep 19, 2017 | 20.13 | 20.08 | 20.12 | 17,089 | +0.04(+0.20%) | |
Sep 18, 2017 | 20.10 | 20.10 | 20.08 | 20.08 | 9,712 | -0.01(-0.05%) |
Sep 15, 2017 | 20.06 | 20.10 | 20.05 | 20.09 | 23,839 | +0.02(+0.10%) |
Sep 14, 2017 | 20.09 | 20.10 | 20.04 | 20.07 | 10,408 | +0.00(+0.00%) |
Sep 13, 2017 | 20.05 | 20.07 | 20.02 | 20.07 | 10,840 | +0.05(+0.25%) |
Sep 12, 2017 | 19.99 | 20.04 | 19.99 | 20.02 | 10,377 | -0.02(-0.10%) |
Sep 11, 2017 | 20.04 | 20.06 | 19.99 | 20.04 | 9,414 | +0.04(+0.20%) |
Sep 08, 2017 | 20.06 | 20.06 | 19.99 | 20.00 | 13,011 | -0.04(-0.20%) |
Sep 07, 2017 | 20.06 | 20.06 | 20.01 | 20.04 | 5,053 | -0.01(-0.05%) |
Sep 06, 2017 | 20.04 | 20.06 | 20.02 | 20.05 | 11,219 | +0.08(+0.40%) |
Sep 05, 2017 | 20.05 | 20.05 | 19.97 | 19.97 | 50,807 | -0.10(-0.50%) |