Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.36 | 20.44 | 20.27 | 20.34 | 1,104,404 | +0.02(+0.12%) |
Nov 29, 2017 | 20.27 | 20.44 | 20.20 | 20.31 | 966,941 | -0.04(-0.19%) |
Nov 28, 2017 | 20.44 | 20.52 | 20.24 | 20.35 | 918,608 | -0.19(-0.92%) |
Nov 27, 2017 | 20.63 | 20.65 | 20.44 | 20.54 | 1,142,931 | -0.03(-0.15%) |
Nov 24, 2017 | 20.77 | 20.83 | 20.49 | 20.57 | 694,804 | -0.20(-0.95%) |
Nov 22, 2017 | 20.52 | 20.93 | 20.52 | 20.77 | 1,866,896 | +0.09(+0.46%) |
Nov 21, 2017 | 20.45 | 20.75 | 20.45 | 20.67 | 1,160,382 | +0.21(+1.04%) |
Nov 20, 2017 | 20.62 | 20.67 | 20.44 | 20.46 | 785,888 | -0.21(-1.03%) |
Nov 17, 2017 | 20.40 | 20.71 | 20.36 | 20.67 | 1,169,296 | +0.28(+1.39%) |
Nov 16, 2017 | 20.30 | 20.45 | 20.19 | 20.39 | 1,439,164 | +0.08(+0.39%) |
Nov 15, 2017 | 20.48 | 20.54 | 20.31 | 20.31 | 1,818,155 | -0.18(-0.88%) |
Nov 14, 2017 | 20.54 | 20.60 | 20.39 | 20.49 | 1,521,442 | -0.12(-0.57%) |
Nov 13, 2017 | 20.52 | 20.71 | 20.49 | 20.61 | 1,557,273 | +0.17(+0.85%) |
Nov 10, 2017 | 20.32 | 20.53 | 20.29 | 20.44 | 1,029,442 | +0.01(+0.04%) |
Nov 09, 2017 | 20.48 | 20.67 | 20.40 | 20.43 | 1,232,497 | -0.13(-0.65%) |
Nov 08, 2017 | 20.56 | 20.75 | 20.48 | 20.56 | 2,241,183 | +0.01(+0.04%) |
Nov 07, 2017 | 20.32 | 20.68 | 20.28 | 20.56 | 2,592,539 | +0.25(+1.24%) |
Nov 06, 2017 | 20.18 | 20.53 | 20.16 | 20.30 | 2,147,019 | +0.20(+0.98%) |
Nov 03, 2017 | 19.76 | 20.16 | 19.59 | 20.11 | 2,926,517 | +0.24(+1.19%) |
Nov 02, 2017 | 19.85 | 20.02 | 19.50 | 19.87 | 3,576,882 | +0.42(+2.15%) |
Nov 01, 2017 | 19.45 | 19.54 | 19.32 | 19.45 | 1,872,397 | +0.01(+0.04%) |
Oct 31, 2017 | 19.40 | 19.48 | 19.19 | 19.45 | 1,493,788 | +0.11(+0.57%) |
Oct 30, 2017 | 19.33 | 19.63 | 19.28 | 19.34 | 1,923,689 | +0.01(+0.04%) |
Oct 27, 2017 | 19.15 | 19.39 | 19.01 | 19.33 | 1,255,435 | +0.20(+1.03%) |
Oct 26, 2017 | 19.37 | 19.38 | 18.99 | 19.13 | 2,571,976 | -0.19(-0.98%) |
Oct 25, 2017 | 19.64 | 19.70 | 19.19 | 19.32 | 2,190,853 | -0.38(-1.92%) |
Oct 24, 2017 | 19.71 | 19.90 | 19.67 | 19.70 | 1,874,634 | -0.04(-0.20%) |
Oct 23, 2017 | 19.99 | 19.99 | 19.68 | 19.74 | 2,153,836 | -0.20(-0.99%) |
Oct 20, 2017 | 20.12 | 20.13 | 19.78 | 19.93 | 2,254,809 | -0.26(-1.29%) |
Oct 19, 2017 | 20.26 | 20.44 | 20.09 | 20.19 | 2,332,649 | -0.09(-0.43%) |
Oct 18, 2017 | 20.30 | 20.38 | 20.06 | 20.28 | 2,860,307 | -0.09(-0.43%) |
Oct 17, 2017 | 20.26 | 20.56 | 20.20 | 20.37 | 2,064,778 | +0.07(+0.35%) |
Oct 16, 2017 | 20.06 | 20.38 | 19.95 | 20.30 | 1,711,563 | +0.21(+1.06%) |
Oct 13, 2017 | 20.03 | 20.31 | 19.93 | 20.08 | 2,776,357 | +0.16(+0.79%) |
Oct 12, 2017 | 19.79 | 19.93 | 19.66 | 19.93 | 1,110,891 | +0.15(+0.76%) |
Oct 11, 2017 | 19.69 | 19.91 | 19.69 | 19.78 | 1,707,780 | +0.09(+0.44%) |
Oct 10, 2017 | 19.93 | 19.63 | 19.69 | 2,109,929 | +0.03(+0.16%) | |
Oct 09, 2017 | 19.65 | 19.71 | 19.58 | 19.66 | 1,271,209 | +0.07(+0.36%) |
Oct 06, 2017 | 19.63 | 19.68 | 19.40 | 19.59 | 1,457,407 | -0.15(-0.76%) |
Oct 05, 2017 | 19.76 | 19.96 | 19.71 | 19.74 | 1,706,494 | -0.05(-0.24%) |
Oct 04, 2017 | 19.85 | 19.85 | 19.63 | 19.78 | 2,242,300 | -0.06(-0.28%) |
Oct 03, 2017 | 19.89 | 19.90 | 19.73 | 19.84 | 2,215,268 | +0.04(+0.20%) |
Oct 02, 2017 | 19.67 | 19.82 | 19.65 | 19.80 | 2,510,839 | +0.21(+1.09%) |
Sep 29, 2017 | 19.56 | 19.74 | 19.50 | 19.59 | 2,051,968 | +0.06(+0.28%) |
Sep 28, 2017 | 19.56 | 19.66 | 19.43 | 19.53 | 2,406,447 | +0.02(+0.12%) |
Sep 27, 2017 | 19.46 | 19.51 | 2,905,442 | -0.37(-1.84%) | ||
Sep 26, 2017 | 19.85 | 20.01 | 19.80 | 19.87 | 1,498,690 | +0.07(+0.35%) |
Sep 25, 2017 | 19.87 | 20.01 | 19.78 | 19.80 | 1,677,520 | -0.02(-0.08%) |
Sep 22, 2017 | 19.89 | 20.06 | 19.78 | 19.82 | 1,426,105 | -0.02(-0.12%) |
Sep 21, 2017 | 19.80 | 20.11 | 19.77 | 19.84 | 2,653,027 | -0.01(-0.04%) |
Sep 20, 2017 | 20.22 | 20.24 | 19.74 | 19.85 | 2,843,592 | -0.29(-1.43%) |
Sep 19, 2017 | 20.07 | 20.26 | 20.04 | 20.14 | 2,553,781 | +0.12(+0.58%) |
Sep 18, 2017 | 20.23 | 20.33 | 19.96 | 20.02 | 3,282,628 | -0.21(-1.04%) |
Sep 15, 2017 | 20.17 | 20.27 | 20.01 | 20.23 | 1,687,341 | +0.06(+0.31%) |
Sep 14, 2017 | 19.99 | 20.22 | 19.91 | 20.17 | 1,693,123 | +0.18(+0.89%) |
Sep 13, 2017 | 20.05 | 20.14 | 19.90 | 19.99 | 1,724,880 | -0.02(-0.08%) |
Sep 12, 2017 | 20.22 | 20.33 | 19.91 | 20.01 | 1,919,454 | -0.13(-0.66%) |
Sep 11, 2017 | 20.01 | 20.25 | 19.99 | 20.14 | 1,899,341 | +0.13(+0.66%) |
Sep 08, 2017 | 19.77 | 20.03 | 19.77 | 20.01 | 1,535,818 | +0.17(+0.86%) |
Sep 07, 2017 | 19.75 | 19.87 | 19.70 | 19.84 | 1,503,602 | +0.16(+0.83%) |
Sep 06, 2017 | 19.71 | 20.07 | 19.62 | 19.67 | 2,213,909 | +0.00(+0.00%) |
Sep 05, 2017 | 19.95 | 20.02 | 19.62 | 19.67 | 2,021,063 | -0.21(-1.06%) |