Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.53 | 21.55 | 21.43 | 21.44 | 57,958 | +0.00(+0.00%) |
Nov 29, 2017 | 21.52 | 21.57 | 21.39 | 21.44 | 65,124 | -0.09(-0.42%) |
Nov 28, 2017 | 21.51 | 21.56 | 21.43 | 21.53 | 61,316 | +0.10(+0.46%) |
Nov 27, 2017 | 21.55 | 21.58 | 21.43 | 21.43 | 29,162 | -0.12(-0.56%) |
Nov 24, 2017 | 21.56 | 21.60 | 21.55 | 21.55 | 19,530 | +0.16(+0.74%) |
Nov 22, 2017 | 21.40 | 21.44 | 21.32 | 21.40 | 66,235 | +0.09(+0.43%) |
Nov 21, 2017 | 21.38 | 21.42 | 21.27 | 21.30 | 39,369 | +0.10(+0.46%) |
Nov 20, 2017 | 21.23 | 21.23 | 21.17 | 21.21 | 36,890 | +0.05(+0.25%) |
Nov 17, 2017 | 21.51 | 21.51 | 21.11 | 21.15 | 86,284 | -0.04(-0.18%) |
Nov 16, 2017 | 21.17 | 21.25 | 21.17 | 21.19 | 90,900 | +0.14(+0.68%) |
Nov 15, 2017 | 21.12 | 21.12 | 20.99 | 21.05 | 50,126 | -0.20(-0.96%) |
Nov 14, 2017 | 21.24 | 21.25 | 21.13 | 21.25 | 64,498 | +0.06(+0.29%) |
Nov 13, 2017 | 21.16 | 21.25 | 21.07 | 21.19 | 76,664 | -0.20(-0.92%) |
Nov 10, 2017 | 21.39 | 21.40 | 21.30 | 21.39 | 32,351 | -0.04(-0.18%) |
Nov 09, 2017 | 21.44 | 21.45 | 21.36 | 21.43 | 40,052 | -0.17(-0.80%) |
Nov 08, 2017 | 21.55 | 21.61 | 21.53 | 21.60 | 43,536 | +0.11(+0.53%) |
Nov 07, 2017 | 21.52 | 21.52 | 21.44 | 21.49 | 36,387 | -0.10(-0.45%) |
Nov 06, 2017 | 21.46 | 21.60 | 21.46 | 21.58 | 41,551 | +0.06(+0.28%) |
Nov 03, 2017 | 21.58 | 21.58 | 21.47 | 21.52 | 81,188 | -0.12(-0.56%) |
Nov 02, 2017 | 21.56 | 21.64 | 21.53 | 21.64 | 46,542 | +0.11(+0.53%) |
Nov 01, 2017 | 21.61 | 21.62 | 21.53 | 21.53 | 56,875 | +0.09(+0.42%) |
Oct 31, 2017 | 21.40 | 21.47 | 21.37 | 21.44 | 55,431 | +0.07(+0.32%) |
Oct 30, 2017 | 21.31 | 21.37 | 21.31 | 21.37 | 47,295 | +0.13(+0.60%) |
Oct 27, 2017 | 21.20 | 21.27 | 21.16 | 21.24 | 48,298 | +0.02(+0.07%) |
Oct 26, 2017 | 21.31 | 21.38 | 21.23 | 21.23 | 86,174 | -0.16(-0.74%) |
Oct 25, 2017 | 21.50 | 21.50 | 21.33 | 21.39 | 40,438 | -0.11(-0.53%) |
Oct 24, 2017 | 21.47 | 21.57 | 21.47 | 21.50 | 114,102 | +0.04(+0.18%) |
Oct 23, 2017 | 21.52 | 21.55 | 21.46 | 21.46 | 33,632 | -0.04(-0.18%) |
Oct 20, 2017 | 21.52 | 21.53 | 21.49 | 21.50 | 67,032 | +0.03(+0.14%) |
Oct 19, 2017 | 21.43 | 21.51 | 21.43 | 21.47 | 37,951 | -0.01(-0.04%) |
Oct 18, 2017 | 21.44 | 21.48 | 21.40 | 21.48 | 68,020 | +0.08(+0.35%) |
Oct 17, 2017 | 21.39 | 21.40 | 21.33 | 21.40 | 45,195 | +0.03(+0.14%) |
Oct 16, 2017 | 21.38 | 21.40 | 21.36 | 21.37 | 28,495 | -0.01(-0.04%) |
Oct 13, 2017 | 21.42 | 21.46 | 21.38 | 21.38 | 24,380 | +0.08(+0.35%) |
Oct 12, 2017 | 21.29 | 21.33 | 21.26 | 21.30 | 65,407 | +0.02(+0.11%) |
Oct 11, 2017 | 21.24 | 21.29 | 21.22 | 21.28 | 45,218 | +0.11(+0.50%) |
Oct 10, 2017 | 21.12 | 21.20 | 21.12 | 21.18 | 76,672 | +0.19(+0.90%) |
Oct 09, 2017 | 21.00 | 21.07 | 20.96 | 20.99 | 60,957 | +0.02(+0.11%) |
Oct 06, 2017 | 20.93 | 20.97 | 20.84 | 20.96 | 50,023 | +0.02(+0.07%) |
Oct 05, 2017 | 20.95 | 21.03 | 20.93 | 20.95 | 44,223 | +0.02(+0.07%) |
Oct 04, 2017 | 20.96 | 21.03 | 20.93 | 20.93 | 94,859 | -0.17(-0.79%) |
Oct 03, 2017 | 21.03 | 21.10 | 21.03 | 21.10 | 42,085 | +0.04(+0.18%) |
Oct 02, 2017 | 20.99 | 21.09 | 20.97 | 21.06 | 156,216 | +0.01(+0.04%) |
Sep 29, 2017 | 21.00 | 21.09 | 20.94 | 21.06 | 105,135 | +0.10(+0.47%) |
Sep 28, 2017 | 20.89 | 21.00 | 20.87 | 20.96 | 56,102 | -0.02(-0.07%) |
Sep 27, 2017 | 20.90 | 21.01 | 20.87 | 20.97 | 89,197 | +0.05(+0.22%) |
Sep 26, 2017 | 20.92 | 20.96 | 20.86 | 20.93 | 50,321 | -0.03(-0.14%) |
Sep 25, 2017 | 21.03 | 21.06 | 20.95 | 20.96 | 35,803 | -0.12(-0.57%) |
Sep 22, 2017 | 21.08 | 21.11 | 21.02 | 21.08 | 60,814 | +0.13(+0.61%) |
Sep 21, 2017 | 20.94 | 21.02 | 20.93 | 20.95 | 31,578 | -0.13(-0.62%) |
Sep 20, 2017 | 21.13 | 21.23 | 20.98 | 21.08 | 43,765 | -0.09(-0.43%) |
Sep 19, 2017 | 21.14 | 21.20 | 21.07 | 21.17 | 56,487 | +0.13(+0.61%) |
Sep 18, 2017 | 21.04 | 21.10 | 20.94 | 21.04 | 96,628 | +0.07(+0.32%) |
Sep 15, 2017 | 21.03 | 21.06 | 20.95 | 20.97 | 55,278 | +0.03(+0.14%) |
Sep 14, 2017 | 20.89 | 20.97 | 20.86 | 20.94 | 67,261 | +0.05(+0.25%) |
Sep 13, 2017 | 21.00 | 21.03 | 20.88 | 20.89 | 68,694 | -0.16(-0.75%) |
Sep 12, 2017 | 21.04 | 21.10 | 21.04 | 21.05 | 60,801 | +0.02(+0.09%) |
Sep 11, 2017 | 21.03 | 21.08 | 21.00 | 21.03 | 21,061 | +0.15(+0.70%) |
Sep 08, 2017 | 20.95 | 20.95 | 20.88 | 20.88 | 56,306 | -0.05(-0.22%) |
Sep 07, 2017 | 20.91 | 20.94 | 20.88 | 20.93 | 67,458 | +0.21(+1.02%) |
Sep 06, 2017 | 20.62 | 20.75 | 20.61 | 20.72 | 112,937 | +0.16(+0.77%) |
Sep 05, 2017 | 20.61 | 20.63 | 20.46 | 20.56 | 39,626 | -0.04(-0.18%) |