Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.52 | 20.61 | 20.44 | 20.52 | 8,564 | +0.14(+0.69%) |
Nov 29, 2017 | 20.38 | 20.38 | 20.38 | 20.38 | 522 | +0.23(+1.16%) |
Nov 28, 2017 | 19.89 | 20.15 | 19.89 | 20.15 | 5,098 | +0.12(+0.61%) |
Nov 27, 2017 | 20.05 | 20.00 | 20.03 | 7,985 | -0.02(-0.09%) | |
Nov 24, 2017 | 20.06 | 20.06 | 20.05 | 20.05 | 9,711 | -0.01(-0.05%) |
Nov 22, 2017 | 20.06 | 20.06 | 19.97 | 20.06 | 1,173 | +0.03(+0.16%) |
Nov 21, 2017 | 20.03 | 20.06 | 20.02 | 20.02 | 1,813 | +0.01(+0.07%) |
Nov 20, 2017 | 19.97 | 20.03 | 19.91 | 20.01 | 53,635 | -0.01(-0.05%) |
Nov 17, 2017 | 19.94 | 20.02 | 19.94 | 20.02 | 647 | +0.06(+0.28%) |
Nov 16, 2017 | 19.93 | 19.96 | 19.91 | 19.96 | 4,872 | +0.16(+0.80%) |
Nov 15, 2017 | 19.75 | 19.82 | 19.75 | 19.80 | 4,472 | -0.01(-0.05%) |
Nov 14, 2017 | 19.87 | 19.90 | 19.77 | 19.81 | 8,805 | -0.12(-0.61%) |
Nov 13, 2017 | 19.94 | 19.99 | 19.91 | 19.93 | 97,059 | +0.05(+0.24%) |
Nov 10, 2017 | 19.97 | 19.97 | 19.80 | 19.89 | 9,584 | +0.00(+0.02%) |
Nov 09, 2017 | 19.87 | 19.92 | 19.83 | 19.88 | 10,081 | -0.02(-0.12%) |
Nov 08, 2017 | 19.89 | 19.91 | 19.81 | 19.91 | 13,255 | +0.02(+0.09%) |
Nov 07, 2017 | 19.80 | 19.93 | 19.80 | 19.89 | 12,497 | +0.04(+0.19%) |
Nov 06, 2017 | 19.86 | 19.90 | 19.84 | 19.85 | 2,550 | -0.02(-0.09%) |
Nov 03, 2017 | 19.82 | 19.87 | 19.81 | 19.87 | 3,914 | +0.03(+0.15%) |
Nov 02, 2017 | 19.77 | 19.84 | 19.77 | 19.84 | 14,544 | -0.05(-0.24%) |
Nov 01, 2017 | 20.00 | 20.00 | 19.86 | 19.89 | 3,972 | +0.01(+0.05%) |
Oct 31, 2017 | 19.77 | 19.89 | 19.77 | 19.88 | 3,737 | +0.02(+0.11%) |
Oct 30, 2017 | 19.93 | 19.93 | 19.82 | 19.85 | 3,020 | -0.08(-0.40%) |
Oct 27, 2017 | 19.92 | 19.95 | 19.92 | 19.93 | 1,609 | +0.04(+0.18%) |
Oct 26, 2017 | 19.97 | 19.97 | 19.90 | 19.90 | 3,457 | -0.04(-0.23%) |
Oct 25, 2017 | 19.90 | 19.94 | 19.84 | 19.94 | 10,868 | -0.08(-0.42%) |
Oct 24, 2017 | 19.96 | 19.96 | 19.96 | 20.03 | 9,088 | +0.03(+0.14%) |
Oct 23, 2017 | 20.09 | 20.09 | 20.00 | 20.00 | 9,704 | -0.06(-0.28%) |
Oct 20, 2017 | 20.09 | 20.09 | 20.02 | 20.06 | 7,502 | +0.08(+0.42%) |
Oct 19, 2017 | 19.92 | 19.97 | 19.92 | 19.97 | 2,636 | +0.02(+0.09%) |
Oct 18, 2017 | 19.94 | 19.96 | 19.94 | 19.95 | 5,758 | +0.04(+0.19%) |
Oct 17, 2017 | 19.92 | 19.92 | 19.91 | 19.91 | 1,886 | -0.01(-0.05%) |
Oct 16, 2017 | 19.90 | 19.94 | 19.89 | 19.92 | 3,626 | +0.00(+0.02%) |
Oct 13, 2017 | 19.99 | 19.99 | 19.91 | 19.92 | 13,439 | +0.02(+0.12%) |
Oct 12, 2017 | 19.91 | 19.91 | 19.90 | 19.90 | 11,972 | -0.03(-0.16%) |
Oct 11, 2017 | 19.98 | 19.98 | 19.87 | 19.93 | 7,958 | +0.03(+0.13%) |
Oct 10, 2017 | 19.91 | 19.93 | 19.90 | 19.90 | 7,656 | +0.06(+0.32%) |
Oct 09, 2017 | 19.88 | 19.88 | 19.81 | 19.84 | 2,662 | -0.07(-0.33%) |
Oct 06, 2017 | 19.94 | 19.94 | 19.88 | 19.91 | 8,414 | -0.08(-0.42%) |
Oct 05, 2017 | 19.93 | 20.00 | 19.93 | 19.99 | 15,977 | +0.08(+0.42%) |
Oct 04, 2017 | 19.92 | 19.92 | 19.86 | 19.91 | 4,266 | +0.02(+0.10%) |
Oct 03, 2017 | 19.88 | 19.89 | 19.86 | 19.89 | 9,272 | +0.04(+0.19%) |
Oct 02, 2017 | 19.82 | 19.85 | 19.81 | 19.85 | 3,167 | +0.08(+0.43%) |
Sep 29, 2017 | 19.81 | 19.81 | 19.72 | 19.76 | 14,356 | +0.03(+0.14%) |
Sep 28, 2017 | 19.74 | 19.74 | 19.71 | 19.74 | 8,544 | -0.00(-0.00%) |
Sep 27, 2017 | 19.65 | 19.75 | 19.65 | 19.74 | 10,532 | +0.05(+0.24%) |
Sep 26, 2017 | 19.69 | 19.70 | 19.66 | 19.69 | 12,761 | +0.04(+0.19%) |
Sep 25, 2017 | 19.67 | 19.69 | 19.62 | 19.65 | 7,358 | +0.06(+0.29%) |
Sep 22, 2017 | 19.59 | 19.60 | 19.59 | 19.60 | 9,384 | +0.01(+0.05%) |
Sep 21, 2017 | 19.63 | 19.64 | 19.59 | 19.59 | 4,856 | -0.07(-0.33%) |
Sep 20, 2017 | 19.66 | 19.66 | 19.65 | 19.65 | 2,626 | +0.03(+0.14%) |
Sep 19, 2017 | 19.62 | 19.63 | 19.62 | 19.62 | 8,287 | +0.01(+0.05%) |
Sep 18, 2017 | 19.68 | 19.68 | 19.61 | 19.61 | 4,499 | +0.04(+0.19%) |
Sep 15, 2017 | 19.61 | 19.61 | 19.58 | 19.58 | 3,287 | +0.00(+0.00%) |
Sep 14, 2017 | 19.56 | 19.59 | 19.51 | 19.58 | 11,053 | +0.06(+0.29%) |
Sep 13, 2017 | 19.52 | 19.53 | 19.51 | 19.52 | 1,657 | +0.01(+0.05%) |
Sep 12, 2017 | 19.52 | 19.52 | 19.51 | 19.51 | 2,130 | +0.08(+0.43%) |
Sep 11, 2017 | 19.38 | 19.44 | 19.37 | 19.43 | 6,295 | +0.20(+1.03%) |
Sep 08, 2017 | 19.20 | 19.23 | 19.17 | 19.23 | 10,725 | -0.00(-0.00%) |
Sep 07, 2017 | 19.22 | 19.24 | 19.17 | 19.23 | 3,318 | -0.01(-0.05%) |
Sep 06, 2017 | 19.24 | 19.25 | 19.20 | 19.24 | 6,753 | +0.09(+0.49%) |
Sep 05, 2017 | 19.27 | 19.27 | 19.05 | 19.15 | 51,042 | -0.16(-0.82%) |