Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.39 | 21.51 | 21.19 | 21.34 | 122,098 | +0.00(+0.00%) |
Nov 29, 2017 | 21.18 | 21.39 | 21.18 | 21.34 | 66,230 | +0.16(+0.76%) |
Nov 28, 2017 | 20.99 | 21.30 | 20.96 | 21.18 | 20,682 | +0.28(+1.34%) |
Nov 27, 2017 | 20.49 | 21.06 | 20.48 | 20.90 | 34,816 | +0.43(+2.11%) |
Nov 24, 2017 | 20.50 | 20.50 | 20.33 | 20.47 | 3,267 | +0.07(+0.33%) |
Nov 22, 2017 | 20.49 | 20.70 | 20.32 | 20.40 | 278,466 | -0.09(-0.45%) |
Nov 21, 2017 | 20.57 | 20.61 | 20.38 | 20.49 | 12,971 | -0.06(-0.29%) |
Nov 20, 2017 | 20.42 | 20.58 | 20.39 | 20.55 | 43,042 | +0.01(+0.04%) |
Nov 17, 2017 | 20.54 | 20.63 | 20.42 | 20.54 | 7,125 | -0.03(-0.16%) |
Nov 16, 2017 | 20.52 | 20.65 | 20.50 | 20.58 | 9,347 | +0.15(+0.75%) |
Nov 15, 2017 | 20.70 | 20.75 | 20.41 | 20.42 | 15,620 | -0.25(-1.19%) |
Nov 14, 2017 | 20.41 | 20.75 | 20.41 | 20.67 | 11,709 | +0.26(+1.29%) |
Nov 13, 2017 | 19.90 | 20.46 | 19.80 | 20.41 | 14,448 | +0.43(+2.16%) |
Nov 10, 2017 | 19.89 | 20.28 | 19.84 | 19.97 | 14,128 | +0.16(+0.81%) |
Nov 09, 2017 | 19.66 | 19.86 | 19.50 | 19.81 | 17,779 | +0.08(+0.39%) |
Nov 08, 2017 | 19.97 | 20.03 | 19.65 | 19.74 | 15,748 | -0.33(-1.65%) |
Nov 07, 2017 | 20.61 | 20.61 | 20.03 | 20.07 | 9,125 | -0.55(-2.67%) |
Nov 06, 2017 | 20.21 | 20.66 | 20.21 | 20.62 | 11,341 | +0.18(+0.87%) |
Nov 03, 2017 | 20.91 | 20.91 | 20.33 | 20.44 | 30,475 | -0.47(-2.27%) |
Nov 02, 2017 | 21.13 | 21.13 | 20.84 | 20.91 | 23,630 | -0.11(-0.52%) |
Nov 01, 2017 | 20.97 | 21.17 | 20.83 | 21.02 | 14,051 | -0.21(-1.00%) |
Oct 31, 2017 | 20.71 | 21.38 | 20.71 | 21.24 | 37,215 | +0.42(+1.99%) |
Oct 30, 2017 | 20.36 | 21.08 | 20.36 | 20.82 | 57,752 | +0.31(+1.53%) |
Oct 27, 2017 | 20.56 | 20.67 | 20.03 | 20.51 | 51,601 | -0.05(-0.25%) |
Oct 26, 2017 | 20.16 | 20.68 | 20.16 | 20.56 | 50,955 | +0.39(+1.93%) |
Oct 25, 2017 | 19.97 | 20.25 | 19.97 | 20.17 | 25,142 | +0.20(+1.02%) |
Oct 24, 2017 | 19.76 | 20.05 | 19.71 | 19.97 | 49,935 | +0.17(+0.85%) |
Oct 23, 2017 | 19.74 | 19.85 | 19.73 | 19.80 | 11,439 | +0.08(+0.43%) |
Oct 20, 2017 | 19.71 | 19.74 | 19.49 | 19.71 | 20,363 | -0.02(-0.09%) |
Oct 19, 2017 | 19.62 | 19.74 | 19.55 | 19.73 | 16,106 | +0.11(+0.56%) |
Oct 18, 2017 | 19.43 | 19.63 | 19.43 | 19.62 | 23,939 | -0.01(-0.04%) |
Oct 17, 2017 | 19.67 | 19.67 | 19.43 | 19.63 | 11,893 | +0.00(+0.00%) |
Oct 16, 2017 | 19.56 | 19.67 | 19.41 | 19.63 | 17,808 | +0.03(+0.13%) |
Oct 13, 2017 | 19.52 | 19.63 | 19.43 | 19.60 | 18,392 | +0.16(+0.82%) |
Oct 12, 2017 | 19.39 | 19.49 | 19.30 | 19.44 | 45,089 | -0.09(-0.47%) |
Oct 11, 2017 | 19.44 | 19.55 | 19.30 | 19.54 | 24,417 | +0.08(+0.43%) |
Oct 10, 2017 | 19.29 | 19.52 | 19.29 | 19.45 | 57,902 | +0.08(+0.44%) |
Oct 09, 2017 | 19.42 | 19.42 | 19.32 | 19.37 | 12,663 | -0.05(-0.26%) |
Oct 06, 2017 | 19.22 | 19.42 | 19.22 | 19.42 | 5,464 | +0.03(+0.13%) |
Oct 05, 2017 | 19.16 | 19.41 | 19.00 | 19.39 | 17,030 | +0.06(+0.31%) |
Oct 04, 2017 | 19.40 | 19.40 | 19.12 | 19.33 | 26,026 | -0.07(-0.35%) |
Oct 03, 2017 | 19.44 | 19.46 | 19.32 | 19.40 | 21,524 | -0.03(-0.17%) |
Oct 02, 2017 | 19.41 | 19.57 | 19.41 | 19.44 | 42,514 | +0.11(+0.57%) |
Sep 29, 2017 | 18.99 | 19.42 | 18.44 | 19.33 | 21,569 | -0.08(-0.43%) |
Sep 28, 2017 | 19.19 | 19.42 | 19.11 | 19.41 | 26,256 | +0.00(+0.00%) |
Sep 27, 2017 | 19.15 | 19.56 | 19.07 | 19.41 | 73,522 | +0.41(+2.18%) |
Sep 26, 2017 | 18.57 | 19.12 | 18.49 | 19.00 | 39,636 | +0.19(+0.99%) |
Sep 25, 2017 | 18.72 | 18.95 | 18.55 | 18.81 | 53,272 | +0.09(+0.50%) |
Sep 22, 2017 | 18.49 | 18.83 | 18.49 | 18.72 | 21,018 | +0.09(+0.50%) |
Sep 21, 2017 | 18.68 | 18.79 | 18.49 | 18.63 | 15,594 | +0.03(+0.18%) |
Sep 20, 2017 | 18.33 | 18.67 | 18.21 | 18.59 | 30,186 | +0.27(+1.47%) |
Sep 19, 2017 | 18.16 | 18.60 | 18.15 | 18.32 | 22,256 | +0.17(+0.93%) |
Sep 18, 2017 | 18.25 | 18.34 | 17.95 | 18.15 | 108,630 | -0.02(-0.09%) |
Sep 15, 2017 | 18.50 | 18.69 | 18.11 | 18.17 | 485,657 | -0.41(-2.18%) |
Sep 14, 2017 | 18.41 | 18.90 | 18.20 | 18.57 | 84,651 | -0.18(-0.95%) |
Sep 13, 2017 | 18.87 | 18.98 | 18.69 | 18.75 | 85,942 | -0.06(-0.31%) |
Sep 12, 2017 | 19.03 | 19.06 | 18.79 | 18.81 | 57,548 | -0.19(-0.98%) |
Sep 11, 2017 | 19.15 | 19.15 | 18.95 | 19.00 | 41,441 | -0.01(-0.04%) |
Sep 08, 2017 | 18.79 | 19.29 | 18.79 | 19.01 | 28,867 | +0.21(+1.12%) |
Sep 07, 2017 | 19.50 | 19.50 | 18.79 | 18.79 | 85,743 | -0.67(-3.43%) |
Sep 06, 2017 | 19.46 | 19.63 | 19.28 | 19.46 | 94,764 | -0.03(-0.13%) |
Sep 05, 2017 | 19.12 | 19.49 | 19.12 | 19.49 | 158,618 | +0.30(+1.54%) |