Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.78 | 19.83 | 19.37 | 19.46 | 2,494,561 | -0.25(-1.29%) |
Nov 29, 2017 | 19.50 | 19.76 | 19.48 | 19.72 | 1,870,721 | +0.15(+0.79%) |
Nov 28, 2017 | 19.72 | 19.80 | 19.48 | 19.56 | 1,441,684 | -0.16(-0.83%) |
Nov 27, 2017 | 19.88 | 19.96 | 19.72 | 19.72 | 1,466,009 | -0.22(-1.09%) |
Nov 24, 2017 | 19.82 | 19.99 | 19.71 | 19.94 | 2,608,955 | +0.19(+0.96%) |
Nov 22, 2017 | 19.82 | 19.87 | 19.75 | 19.75 | 1,263,725 | -0.05(-0.23%) |
Nov 21, 2017 | 19.62 | 19.81 | 19.61 | 19.80 | 1,279,857 | +0.18(+0.92%) |
Nov 20, 2017 | 19.43 | 19.70 | 19.30 | 19.62 | 2,057,931 | +0.18(+0.93%) |
Nov 17, 2017 | 19.66 | 19.75 | 19.43 | 19.43 | 1,927,145 | -0.21(-1.06%) |
Nov 16, 2017 | 19.51 | 19.81 | 19.41 | 19.64 | 4,660,695 | +0.09(+0.46%) |
Nov 15, 2017 | 19.84 | 19.94 | 19.52 | 19.55 | 4,242,031 | -0.24(-1.24%) |
Nov 14, 2017 | 19.98 | 20.04 | 19.75 | 19.80 | 2,118,123 | -0.24(-1.22%) |
Nov 13, 2017 | 20.01 | 20.15 | 19.79 | 20.04 | 2,363,433 | -0.01(-0.05%) |
Nov 10, 2017 | 19.89 | 20.23 | 19.85 | 20.05 | 2,529,610 | +0.21(+1.05%) |
Nov 09, 2017 | 19.79 | 19.90 | 19.72 | 19.84 | 2,341,968 | +0.00(+0.00%) |
Nov 08, 2017 | 19.83 | 19.93 | 19.80 | 19.84 | 1,795,727 | -0.01(-0.05%) |
Nov 07, 2017 | 19.63 | 20.00 | 19.63 | 19.85 | 3,417,616 | +0.15(+0.78%) |
Nov 06, 2017 | 19.57 | 19.75 | 19.46 | 19.70 | 3,123,557 | +0.30(+1.54%) |
Nov 03, 2017 | 19.21 | 19.49 | 18.55 | 19.40 | 9,608,925 | -0.16(-0.83%) |
Nov 02, 2017 | 19.46 | 19.65 | 19.41 | 19.56 | 1,677,214 | +0.12(+0.61%) |
Nov 01, 2017 | 19.23 | 19.49 | 19.23 | 19.44 | 1,805,773 | +0.16(+0.85%) |
Oct 31, 2017 | 19.35 | 19.45 | 19.23 | 19.28 | 1,324,395 | -0.12(-0.61%) |
Oct 30, 2017 | 19.48 | 19.52 | 19.34 | 19.40 | 1,131,561 | -0.06(-0.33%) |
Oct 27, 2017 | 19.37 | 19.53 | 19.29 | 19.46 | 1,116,757 | +0.14(+0.75%) |
Oct 26, 2017 | 19.39 | 19.44 | 19.29 | 19.32 | 1,150,395 | -0.07(-0.37%) |
Oct 25, 2017 | 19.50 | 19.64 | 19.34 | 19.39 | 1,787,565 | -0.08(-0.42%) |
Oct 24, 2017 | 19.66 | 19.72 | 19.39 | 19.47 | 1,652,359 | -0.20(-1.01%) |
Oct 23, 2017 | 19.66 | 19.69 | 19.46 | 19.67 | 1,727,987 | +0.12(+0.60%) |
Oct 20, 2017 | 19.43 | 19.61 | 19.35 | 19.55 | 2,043,818 | +0.18(+0.94%) |
Oct 19, 2017 | 19.43 | 19.48 | 19.36 | 19.37 | 1,456,090 | -0.08(-0.42%) |
Oct 18, 2017 | 19.63 | 19.65 | 19.45 | 19.45 | 1,977,708 | -0.18(-0.92%) |
Oct 17, 2017 | 19.46 | 19.74 | 19.45 | 19.63 | 1,650,521 | +0.11(+0.56%) |
Oct 16, 2017 | 19.72 | 19.72 | 19.47 | 19.52 | 1,885,868 | -0.20(-1.01%) |
Oct 13, 2017 | 19.72 | 19.78 | 19.55 | 19.72 | 1,335,459 | +0.03(+0.14%) |
Oct 12, 2017 | 19.68 | 19.71 | 19.57 | 19.70 | 1,057,941 | +0.03(+0.14%) |
Oct 11, 2017 | 19.75 | 19.78 | 19.57 | 19.67 | 1,278,339 | -0.05(-0.23%) |
Oct 10, 2017 | 19.66 | 19.83 | 19.58 | 19.72 | 1,869,499 | +0.15(+0.79%) |
Oct 09, 2017 | 19.51 | 19.66 | 19.46 | 19.56 | 1,162,453 | +0.08(+0.42%) |
Oct 06, 2017 | 19.71 | 19.71 | 19.43 | 19.48 | 2,008,174 | -0.27(-1.38%) |
Oct 05, 2017 | 19.76 | 19.82 | 19.61 | 19.75 | 2,721,837 | +0.02(+0.09%) |
Oct 04, 2017 | 19.63 | 19.78 | 19.54 | 19.73 | 1,658,351 | +0.07(+0.37%) |
Oct 03, 2017 | 19.74 | 19.84 | 19.58 | 19.66 | 990,837 | -0.09(-0.46%) |
Oct 02, 2017 | 19.79 | 19.86 | 19.69 | 19.75 | 1,666,620 | +0.08(+0.41%) |
Sep 29, 2017 | 19.64 | 19.84 | 19.62 | 19.67 | 2,548,431 | -0.05(-0.23%) |
Sep 28, 2017 | 19.91 | 19.91 | 19.38 | 19.72 | 4,310,163 | -0.21(-1.05%) |
Sep 27, 2017 | 19.92 | 20.20 | 19.89 | 19.92 | 3,616,145 | -0.04(-0.18%) |
Sep 26, 2017 | 19.97 | 20.01 | 19.75 | 19.96 | 1,779,268 | +0.04(+0.18%) |
Sep 25, 2017 | 19.71 | 19.98 | 19.69 | 19.92 | 1,376,192 | +0.30(+1.52%) |
Sep 22, 2017 | 19.90 | 19.95 | 19.62 | 19.62 | 1,084,819 | -0.24(-1.19%) |
Sep 21, 2017 | 19.89 | 20.12 | 19.80 | 19.86 | 1,712,891 | -0.07(-0.36%) |
Sep 20, 2017 | 20.04 | 20.15 | 19.72 | 19.93 | 2,371,917 | -0.14(-0.68%) |
Sep 19, 2017 | 20.30 | 20.31 | 20.02 | 20.07 | 2,524,397 | -0.18(-0.89%) |
Sep 18, 2017 | 20.02 | 20.25 | 20.02 | 20.25 | 2,140,566 | +0.19(+0.95%) |
Sep 15, 2017 | 19.91 | 20.10 | 19.77 | 20.06 | 2,958,697 | +0.23(+1.14%) |
Sep 14, 2017 | 19.74 | 19.89 | 19.65 | 19.83 | 2,386,633 | +0.10(+0.50%) |
Sep 13, 2017 | 19.81 | 19.91 | 19.63 | 19.73 | 2,992,224 | -0.14(-0.68%) |
Sep 12, 2017 | 20.19 | 20.19 | 19.72 | 19.87 | 1,322,017 | -0.33(-1.61%) |
Sep 11, 2017 | 19.59 | 20.33 | 19.59 | 20.19 | 3,070,132 | +0.68(+3.47%) |
Sep 08, 2017 | 19.76 | 19.77 | 19.50 | 19.52 | 3,087,954 | -0.26(-1.33%) |
Sep 07, 2017 | 19.85 | 19.96 | 19.59 | 19.78 | 2,896,018 | +0.00(+0.00%) |
Sep 06, 2017 | 19.92 | 20.03 | 19.76 | 19.78 | 1,353,695 | -0.12(-0.59%) |
Sep 05, 2017 | 20.17 | 20.29 | 19.69 | 19.90 | 2,117,080 | -0.22(-1.08%) |