Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.89 | 19.89 | 19.75 | 19.77 | 8,738,368 | -0.11(-0.55%) |
Nov 29, 2017 | 20.17 | 20.17 | 19.81 | 19.88 | 10,571,523 | -0.45(-2.20%) |
Nov 28, 2017 | 20.32 | 20.38 | 20.26 | 20.32 | 4,755,049 | +0.07(+0.36%) |
Nov 27, 2017 | 20.43 | 20.43 | 20.23 | 20.25 | 5,042,295 | -0.25(-1.20%) |
Nov 24, 2017 | 20.53 | 20.56 | 20.42 | 20.50 | 2,636,032 | -0.03(-0.13%) |
Nov 22, 2017 | 20.41 | 20.54 | 20.36 | 20.52 | 6,272,640 | +0.31(+1.53%) |
Nov 21, 2017 | 20.10 | 20.27 | 20.10 | 20.21 | 6,540,782 | +0.31(+1.56%) |
Nov 20, 2017 | 19.83 | 19.99 | 19.81 | 19.90 | 4,724,351 | -0.09(-0.46%) |
Nov 17, 2017 | 19.83 | 20.05 | 19.83 | 20.00 | 5,587,478 | +0.25(+1.25%) |
Nov 16, 2017 | 19.62 | 19.77 | 19.59 | 19.75 | 7,279,676 | +0.26(+1.31%) |
Nov 15, 2017 | 19.73 | 19.74 | 19.47 | 19.49 | 11,863,822 | -0.37(-1.88%) |
Nov 14, 2017 | 20.11 | 20.11 | 19.85 | 19.87 | 8,074,602 | -0.38(-1.89%) |
Nov 13, 2017 | 20.26 | 20.31 | 20.20 | 20.25 | 4,375,819 | -0.06(-0.31%) |
Nov 10, 2017 | 20.41 | 20.43 | 20.31 | 20.31 | 3,673,737 | -0.11(-0.54%) |
Nov 09, 2017 | 20.41 | 20.50 | 20.31 | 20.42 | 6,341,461 | -0.01(-0.05%) |
Nov 08, 2017 | 20.48 | 20.55 | 20.38 | 20.43 | 5,567,058 | +0.16(+0.76%) |
Nov 07, 2017 | 20.46 | 20.51 | 20.25 | 20.28 | 9,152,634 | -0.04(-0.18%) |
Nov 06, 2017 | 19.93 | 20.32 | 19.87 | 20.31 | 9,427,869 | +0.46(+2.30%) |
Nov 03, 2017 | 20.03 | 20.03 | 19.75 | 19.86 | 4,760,297 | -0.19(-0.96%) |
Nov 02, 2017 | 20.00 | 20.07 | 19.90 | 20.05 | 6,616,111 | +0.00(+0.00%) |
Nov 01, 2017 | 20.18 | 20.25 | 20.00 | 20.05 | 11,006,390 | +0.18(+0.92%) |
Oct 31, 2017 | 19.93 | 19.99 | 19.87 | 19.87 | 4,878,963 | -0.24(-1.18%) |
Oct 30, 2017 | 20.23 | 20.03 | 20.10 | 4,072,092 | +0.05(+0.27%) | |
Oct 27, 2017 | 19.78 | 20.06 | 19.70 | 20.05 | 7,068,929 | +0.19(+0.96%) |
Oct 26, 2017 | 19.87 | 19.93 | 19.83 | 19.86 | 8,742,950 | +0.02(+0.09%) |
Oct 25, 2017 | 20.06 | 20.09 | 19.79 | 19.84 | 9,898,604 | -0.26(-1.32%) |
Oct 24, 2017 | 20.04 | 20.16 | 20.01 | 20.10 | 3,707,154 | +0.07(+0.36%) |
Oct 23, 2017 | 20.11 | 20.12 | 20.03 | 20.03 | 3,509,750 | -0.15(-0.77%) |
Oct 20, 2017 | 20.18 | 20.20 | 20.08 | 20.19 | 4,163,053 | -0.05(-0.23%) |
Oct 19, 2017 | 20.30 | 20.31 | 20.21 | 20.23 | 6,441,950 | -0.24(-1.16%) |
Oct 18, 2017 | 20.50 | 20.56 | 20.44 | 20.47 | 6,846,219 | +0.05(+0.22%) |
Oct 17, 2017 | 20.45 | 20.47 | 20.33 | 20.42 | 4,177,562 | -0.12(-0.58%) |
Oct 16, 2017 | 20.64 | 20.66 | 20.54 | 20.54 | 3,786,307 | -0.03(-0.13%) |
Oct 13, 2017 | 20.51 | 20.60 | 20.50 | 20.57 | 5,071,155 | +0.24(+1.17%) |
Oct 12, 2017 | 20.35 | 20.43 | 20.33 | 20.33 | 3,364,693 | -0.13(-0.62%) |
Oct 11, 2017 | 20.40 | 20.46 | 20.33 | 20.46 | 6,301,495 | +0.17(+0.85%) |
Oct 10, 2017 | 20.30 | 20.31 | 20.20 | 20.29 | 4,762,728 | +0.13(+0.63%) |
Oct 09, 2017 | 20.15 | 20.21 | 20.10 | 20.16 | 3,863,581 | -0.02(-0.09%) |
Oct 06, 2017 | 20.33 | 20.33 | 20.16 | 20.18 | 6,449,265 | -0.22(-1.07%) |
Oct 05, 2017 | 20.33 | 20.47 | 20.33 | 20.40 | 7,346,462 | +0.07(+0.36%) |
Oct 04, 2017 | 20.34 | 20.39 | 20.29 | 20.32 | 5,191,554 | +0.05(+0.27%) |
Oct 03, 2017 | 20.17 | 20.27 | 20.16 | 20.27 | 7,479,287 | +0.14(+0.68%) |
Oct 02, 2017 | 20.24 | 20.28 | 20.12 | 20.13 | 5,307,180 | -0.19(-0.94%) |
Sep 29, 2017 | 20.24 | 20.36 | 20.21 | 20.32 | 5,519,289 | +0.20(+1.00%) |
Sep 28, 2017 | 20.17 | 20.20 | 20.01 | 20.12 | 3,330,330 | +0.03(+0.14%) |
Sep 27, 2017 | 20.12 | 20.15 | 20.01 | 20.10 | 9,890,704 | -0.02(-0.09%) |
Sep 26, 2017 | 20.29 | 20.31 | 20.01 | 20.11 | 8,300,474 | -0.16(-0.81%) |
Sep 25, 2017 | 20.28 | 20.09 | 20.28 | 17,454,508 | +0.37(+1.88%) | |
Sep 22, 2017 | 19.96 | 20.00 | 19.86 | 19.90 | 3,039,475 | +0.03(+0.14%) |
Sep 21, 2017 | 19.88 | 19.94 | 19.82 | 19.88 | 5,079,080 | +0.05(+0.23%) |
Sep 20, 2017 | 19.82 | 19.97 | 19.62 | 19.83 | 8,487,409 | +0.01(+0.05%) |
Sep 19, 2017 | 19.75 | 19.83 | 19.66 | 19.82 | 4,845,105 | +0.07(+0.37%) |
Sep 18, 2017 | 19.97 | 19.99 | 19.73 | 19.75 | 7,300,050 | -0.26(-1.32%) |
Sep 15, 2017 | 19.97 | 20.02 | 19.89 | 20.01 | 4,950,311 | +0.05(+0.27%) |
Sep 14, 2017 | 19.83 | 20.00 | 19.80 | 19.96 | 3,985,247 | +0.09(+0.46%) |
Sep 13, 2017 | 20.00 | 20.00 | 19.79 | 19.87 | 6,887,633 | -0.13(-0.64%) |
Sep 12, 2017 | 19.95 | 20.05 | 19.92 | 20.00 | 4,587,740 | -0.06(-0.32%) |
Sep 11, 2017 | 19.89 | 20.08 | 19.89 | 20.06 | 8,582,993 | +0.34(+1.71%) |
Sep 08, 2017 | 19.95 | 19.97 | 19.71 | 19.72 | 7,833,646 | -0.18(-0.92%) |
Sep 07, 2017 | 19.86 | 19.90 | 19.77 | 19.90 | 7,661,618 | +0.17(+0.88%) |
Sep 06, 2017 | 19.51 | 19.76 | 19.50 | 19.73 | 7,022,155 | +0.27(+1.41%) |
Sep 05, 2017 | 19.49 | 19.62 | 19.38 | 19.46 | 10,149,713 | -0.23(-1.16%) |