Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.66 | 20.73 | 20.53 | 20.61 | 280,416 | -0.07(-0.34%) |
Nov 29, 2017 | 20.81 | 20.83 | 20.64 | 20.68 | 2,576,759 | -0.10(-0.48%) |
Nov 28, 2017 | 20.70 | 20.83 | 20.59 | 20.78 | 129,861 | +0.15(+0.73%) |
Nov 27, 2017 | 20.57 | 20.66 | 20.51 | 20.63 | 82,210 | +0.12(+0.59%) |
Nov 24, 2017 | 20.53 | 20.56 | 20.45 | 20.51 | 54,878 | -0.13(-0.63%) |
Nov 22, 2017 | 20.65 | 20.67 | 20.52 | 20.64 | 155,928 | -0.11(-0.53%) |
Nov 21, 2017 | 20.78 | 20.82 | 20.70 | 20.75 | 144,914 | -0.73(-3.40%) |
Nov 20, 2017 | 21.52 | 21.53 | 21.39 | 21.48 | 116,724 | -0.02(-0.09%) |
Nov 17, 2017 | 21.68 | 21.69 | 21.41 | 21.50 | 136,417 | -0.26(-1.19%) |
Nov 16, 2017 | 21.60 | 21.80 | 21.60 | 21.76 | 101,740 | +0.13(+0.60%) |
Nov 15, 2017 | 21.74 | 21.75 | 21.51 | 21.63 | 111,481 | -0.33(-1.50%) |
Nov 14, 2017 | 21.83 | 21.96 | 21.80 | 21.96 | 95,926 | -0.01(-0.05%) |
Nov 13, 2017 | 21.74 | 21.99 | 21.74 | 21.97 | 85,261 | -0.04(-0.18%) |
Nov 10, 2017 | 21.93 | 22.01 | 21.88 | 22.01 | 72,946 | +0.05(+0.23%) |
Nov 09, 2017 | 21.79 | 21.96 | 21.78 | 21.96 | 88,823 | +0.00(+0.00%) |
Nov 08, 2017 | 21.89 | 22.09 | 21.86 | 21.96 | 70,175 | -0.12(-0.54%) |
Nov 07, 2017 | 22.11 | 21.97 | 22.08 | 76,749 | -0.09(-0.41%) | |
Nov 06, 2017 | 22.02 | 22.17 | 22.01 | 22.17 | 130,284 | -0.01(-0.05%) |
Nov 03, 2017 | 21.98 | 22.26 | 21.98 | 22.18 | 96,270 | +0.20(+0.91%) |
Nov 02, 2017 | 21.93 | 21.98 | 21.80 | 21.98 | 182,725 | +0.04(+0.18%) |
Nov 01, 2017 | 22.29 | 22.29 | 21.91 | 21.94 | 403,477 | -0.43(-1.92%) |
Oct 31, 2017 | 22.18 | 22.38 | 22.18 | 22.37 | 111,785 | +0.25(+1.13%) |
Oct 30, 2017 | 22.11 | 22.14 | 21.96 | 22.12 | 52,962 | +0.23(+1.05%) |
Oct 27, 2017 | 21.71 | 21.90 | 21.64 | 21.89 | 54,142 | +0.49(+2.29%) |
Oct 26, 2017 | 21.43 | 21.48 | 21.37 | 21.40 | 75,045 | +0.10(+0.47%) |
Oct 25, 2017 | 21.24 | 21.31 | 21.20 | 21.30 | 60,615 | +0.22(+1.04%) |
Oct 24, 2017 | 21.07 | 21.12 | 21.01 | 21.08 | 72,312 | -0.18(-0.85%) |
Oct 23, 2017 | 21.28 | 21.31 | 21.17 | 21.26 | 62,361 | +0.04(+0.19%) |
Oct 20, 2017 | 21.34 | 21.40 | 21.20 | 21.22 | 215,287 | -0.26(-1.21%) |
Oct 19, 2017 | 21.53 | 21.60 | 21.44 | 21.48 | 51,577 | -0.27(-1.24%) |
Oct 18, 2017 | 21.58 | 21.83 | 21.52 | 21.75 | 102,618 | +0.25(+1.16%) |
Oct 17, 2017 | 21.46 | 21.51 | 21.38 | 21.50 | 67,808 | -0.17(-0.78%) |
Oct 16, 2017 | 21.69 | 21.76 | 21.58 | 21.67 | 122,177 | -0.25(-1.14%) |
Oct 13, 2017 | 21.95 | 21.98 | 21.89 | 21.92 | 375,568 | -0.10(-0.45%) |
Oct 12, 2017 | 21.70 | 22.08 | 21.70 | 22.02 | 73,385 | +0.31(+1.43%) |
Oct 11, 2017 | 21.58 | 21.71 | 21.54 | 21.71 | 77,071 | +0.03(+0.14%) |
Oct 10, 2017 | 21.65 | 21.70 | 21.59 | 21.68 | 51,485 | +0.06(+0.28%) |
Oct 09, 2017 | 21.44 | 21.66 | 21.44 | 21.62 | 67,009 | +0.04(+0.19%) |
Oct 06, 2017 | 21.45 | 21.59 | 21.42 | 21.58 | 89,808 | +0.15(+0.70%) |
Oct 05, 2017 | 21.50 | 21.50 | 21.40 | 21.43 | 95,675 | -0.27(-1.24%) |
Oct 04, 2017 | 21.55 | 21.77 | 21.53 | 21.70 | 101,538 | +0.26(+1.21%) |
Oct 03, 2017 | 21.35 | 21.50 | 21.31 | 21.44 | 89,153 | -0.18(-0.83%) |
Oct 02, 2017 | 21.37 | 21.64 | 21.37 | 21.62 | 67,916 | +0.00(+0.02%) |
Sep 29, 2017 | 21.61 | 21.69 | 21.55 | 21.62 | 197,422 | +0.03(+0.12%) |
Sep 28, 2017 | 21.46 | 21.63 | 21.46 | 21.59 | 118,841 | +0.07(+0.33%) |
Sep 27, 2017 | 21.46 | 21.54 | 21.42 | 21.52 | 62,184 | -0.15(-0.69%) |
Sep 26, 2017 | 21.59 | 21.67 | 21.51 | 21.67 | 136,034 | -0.01(-0.05%) |
Sep 25, 2017 | 21.78 | 21.84 | 21.64 | 21.68 | 60,536 | -0.13(-0.60%) |
Sep 22, 2017 | 21.95 | 22.02 | 21.78 | 21.81 | 106,522 | +0.15(+0.69%) |
Sep 21, 2017 | 21.74 | 21.74 | 21.58 | 21.66 | 55,762 | -0.52(-2.34%) |
Sep 20, 2017 | 22.19 | 22.33 | 22.10 | 22.18 | 61,840 | -0.03(-0.14%) |
Sep 19, 2017 | 22.13 | 22.21 | 22.07 | 22.21 | 70,023 | -0.06(-0.27%) |
Sep 18, 2017 | 22.16 | 22.29 | 22.16 | 22.27 | 47,699 | +0.27(+1.23%) |
Sep 15, 2017 | 21.93 | 22.02 | 21.89 | 22.00 | 56,502 | +0.09(+0.41%) |
Sep 14, 2017 | 21.88 | 21.95 | 21.77 | 21.91 | 140,245 | -0.05(-0.23%) |
Sep 13, 2017 | 21.99 | 22.03 | 21.89 | 21.96 | 89,489 | -0.17(-0.77%) |
Sep 12, 2017 | 22.01 | 22.21 | 21.99 | 22.13 | 81,127 | +0.03(+0.14%) |
Sep 11, 2017 | 22.03 | 22.13 | 22.01 | 22.10 | 53,282 | +0.07(+0.32%) |
Sep 08, 2017 | 21.91 | 22.07 | 21.84 | 22.03 | 79,604 | +0.12(+0.55%) |
Sep 07, 2017 | 21.80 | 21.92 | 21.76 | 21.91 | 41,482 | +0.29(+1.34%) |
Sep 06, 2017 | 21.72 | 21.72 | 21.55 | 21.62 | 105,623 | -0.06(-0.28%) |
Sep 05, 2017 | 21.80 | 21.80 | 21.58 | 21.68 | 100,595 | -0.09(-0.41%) |