Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.96 | 22.39 | 21.96 | 22.21 | 35,801 | +0.31(+1.42%) |
Nov 29, 2017 | 21.94 | 22.10 | 21.84 | 21.91 | 34,121 | -0.41(-1.86%) |
Nov 28, 2017 | 22.32 | 22.54 | 22.11 | 22.32 | 83,746 | +0.14(+0.61%) |
Nov 27, 2017 | 22.03 | 22.25 | 22.03 | 22.18 | 26,830 | +0.15(+0.70%) |
Nov 24, 2017 | 21.79 | 22.08 | 21.79 | 22.03 | 16,416 | +0.03(+0.14%) |
Nov 22, 2017 | 21.85 | 22.00 | 21.81 | 22.00 | 37,038 | +0.41(+1.88%) |
Nov 21, 2017 | 21.32 | 21.99 | 21.27 | 21.59 | 41,287 | -0.30(-1.38%) |
Nov 20, 2017 | 21.64 | 22.04 | 21.64 | 21.90 | 17,518 | +0.22(+1.02%) |
Nov 17, 2017 | 21.39 | 21.75 | 21.39 | 21.68 | 33,784 | -0.05(-0.23%) |
Nov 16, 2017 | 21.47 | 21.86 | 21.43 | 21.73 | 26,055 | -0.00(-0.02%) |
Nov 15, 2017 | 21.44 | 21.78 | 21.39 | 21.73 | 83,969 | +0.77(+3.65%) |
Nov 14, 2017 | 21.13 | 21.15 | 20.80 | 20.96 | 125,861 | +0.57(+2.77%) |
Nov 13, 2017 | 20.36 | 20.42 | 20.25 | 20.40 | 36,107 | -0.31(-1.50%) |
Nov 10, 2017 | 20.37 | 20.82 | 20.37 | 20.71 | 61,578 | -0.25(-1.19%) |
Nov 09, 2017 | 20.98 | 21.33 | 20.78 | 20.96 | 77,640 | -0.23(-1.09%) |
Nov 08, 2017 | 20.87 | 21.31 | 20.87 | 21.19 | 32,312 | +0.00(+0.00%) |
Nov 07, 2017 | 20.82 | 21.19 | 20.77 | 21.19 | 27,148 | +0.21(+1.00%) |
Nov 06, 2017 | 21.05 | 21.09 | 20.71 | 20.98 | 30,410 | +0.34(+1.65%) |
Nov 03, 2017 | 20.44 | 20.90 | 20.44 | 20.64 | 43,808 | +0.13(+0.63%) |
Nov 02, 2017 | 20.29 | 20.52 | 20.26 | 20.51 | 25,987 | +0.15(+0.74%) |
Nov 01, 2017 | 20.45 | 20.45 | 20.27 | 20.36 | 45,198 | -0.55(-2.63%) |
Oct 31, 2017 | 20.63 | 21.03 | 20.63 | 20.91 | 43,211 | +0.09(+0.41%) |
Oct 30, 2017 | 20.78 | 20.96 | 20.71 | 20.82 | 28,338 | -0.14(-0.64%) |
Oct 27, 2017 | 21.14 | 21.17 | 20.90 | 20.96 | 24,027 | +0.13(+0.62%) |
Oct 26, 2017 | 20.92 | 20.95 | 20.77 | 20.83 | 46,396 | +0.07(+0.34%) |
Oct 25, 2017 | 20.69 | 20.85 | 20.66 | 20.76 | 29,080 | -0.34(-1.63%) |
Oct 24, 2017 | 21.10 | 21.16 | 21.05 | 21.11 | 24,315 | +0.07(+0.36%) |
Oct 23, 2017 | 20.86 | 21.25 | 20.86 | 21.03 | 43,531 | -0.04(-0.19%) |
Oct 20, 2017 | 20.94 | 21.28 | 20.94 | 21.07 | 22,597 | +0.09(+0.45%) |
Oct 19, 2017 | 21.02 | 21.06 | 20.90 | 20.98 | 56,718 | +0.16(+0.74%) |
Oct 18, 2017 | 20.47 | 20.94 | 20.47 | 20.82 | 27,448 | +0.23(+1.12%) |
Oct 17, 2017 | 20.71 | 20.75 | 20.48 | 20.59 | 25,107 | +0.14(+0.68%) |
Oct 16, 2017 | 20.24 | 20.61 | 20.24 | 20.45 | 27,197 | -0.21(-1.02%) |
Oct 13, 2017 | 20.89 | 20.94 | 20.43 | 20.66 | 44,374 | +0.53(+2.63%) |
Oct 12, 2017 | 20.21 | 20.34 | 20.05 | 20.13 | 31,048 | -0.33(-1.61%) |
Oct 11, 2017 | 20.44 | 20.48 | 20.24 | 20.46 | 18,065 | +0.37(+1.82%) |
Oct 10, 2017 | 20.21 | 20.21 | 20.02 | 20.09 | 27,667 | +0.05(+0.27%) |
Oct 09, 2017 | 20.17 | 20.17 | 19.89 | 20.04 | 61,825 | +0.11(+0.55%) |
Oct 06, 2017 | 19.96 | 20.02 | 19.83 | 19.93 | 14,871 | -0.08(-0.40%) |
Oct 05, 2017 | 19.76 | 20.26 | 19.76 | 20.01 | 27,226 | -0.27(-1.33%) |
Oct 04, 2017 | 20.43 | 20.43 | 20.13 | 20.28 | 41,143 | +0.31(+1.55%) |
Oct 03, 2017 | 19.96 | 20.14 | 19.93 | 19.97 | 22,557 | +0.02(+0.10%) |
Oct 02, 2017 | 19.87 | 19.96 | 19.64 | 19.95 | 30,608 | +0.13(+0.66%) |
Sep 29, 2017 | 19.58 | 19.96 | 19.58 | 19.82 | 31,947 | +0.02(+0.10%) |
Sep 28, 2017 | 19.79 | 20.00 | 19.68 | 19.80 | 37,661 | -0.06(-0.30%) |
Sep 27, 2017 | 20.07 | 20.09 | 19.86 | 19.86 | 31,532 | -0.20(-1.00%) |
Sep 26, 2017 | 20.30 | 20.35 | 20.04 | 20.06 | 34,155 | +0.00(+0.00%) |
Sep 25, 2017 | 20.24 | 20.24 | 19.97 | 20.06 | 38,380 | -0.08(-0.40%) |
Sep 22, 2017 | 20.38 | 20.43 | 19.94 | 20.14 | 32,545 | +0.34(+1.72%) |
Sep 21, 2017 | 19.57 | 20.08 | 19.57 | 19.80 | 30,408 | +0.26(+1.33%) |
Sep 20, 2017 | 19.78 | 19.78 | 19.30 | 19.54 | 39,734 | -0.66(-3.27%) |
Sep 19, 2017 | 20.54 | 20.62 | 19.78 | 20.20 | 29,362 | +0.53(+2.69%) |
Sep 18, 2017 | 19.75 | 19.80 | 19.54 | 19.67 | 63,999 | +0.01(+0.03%) |
Sep 15, 2017 | 19.83 | 19.88 | 19.55 | 19.66 | 63,776 | -0.18(-0.88%) |
Sep 14, 2017 | 19.97 | 20.00 | 19.73 | 19.84 | 19,680 | +0.13(+0.66%) |
Sep 13, 2017 | 19.82 | 19.82 | 19.68 | 19.71 | 95,574 | +0.04(+0.20%) |
Sep 12, 2017 | 19.99 | 20.04 | 19.64 | 19.67 | 49,213 | -0.42(-2.09%) |
Sep 11, 2017 | 20.38 | 20.44 | 19.85 | 20.09 | 35,997 | +0.08(+0.40%) |
Sep 08, 2017 | 20.16 | 20.19 | 19.91 | 20.01 | 56,880 | +0.00(+0.00%) |
Sep 07, 2017 | 20.29 | 20.29 | 19.98 | 20.01 | 27,390 | +0.19(+0.96%) |
Sep 06, 2017 | 19.59 | 19.88 | 19.59 | 19.82 | 31,128 | +0.06(+0.30%) |
Sep 05, 2017 | 19.70 | 19.88 | 19.70 | 19.76 | 25,428 | -0.22(-1.10%) |