Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.23 | 20.90 | 21.10 | 1,576,246 | +0.01(+0.04%) | |
Nov 29, 2017 | 21.18 | 21.28 | 21.04 | 21.09 | 1,479,403 | -0.04(-0.19%) |
Nov 28, 2017 | 21.29 | 21.29 | 21.00 | 21.13 | 630,569 | -0.09(-0.42%) |
Nov 27, 2017 | 21.34 | 21.39 | 21.16 | 21.22 | 1,053,196 | -0.11(-0.52%) |
Nov 24, 2017 | 21.34 | 21.39 | 21.26 | 21.33 | 354,714 | +0.14(+0.67%) |
Nov 22, 2017 | 21.41 | 21.41 | 21.18 | 21.19 | 485,952 | -0.21(-0.97%) |
Nov 21, 2017 | 21.10 | 21.41 | 21.09 | 21.40 | 766,302 | +0.33(+1.59%) |
Nov 20, 2017 | 20.98 | 21.10 | 20.94 | 21.06 | 480,336 | +0.10(+0.46%) |
Nov 17, 2017 | 20.98 | 21.07 | 20.88 | 20.96 | 1,043,179 | -0.04(-0.21%) |
Nov 16, 2017 | 20.86 | 21.07 | 20.82 | 21.01 | 747,243 | +0.16(+0.78%) |
Nov 15, 2017 | 20.99 | 21.31 | 20.84 | 20.85 | 488,198 | -0.17(-0.81%) |
Nov 14, 2017 | 21.06 | 21.08 | 20.97 | 21.02 | 540,723 | -0.04(-0.18%) |
Nov 13, 2017 | 21.08 | 21.14 | 20.95 | 21.05 | 1,562,143 | +0.04(+0.21%) |
Nov 10, 2017 | 21.01 | 21.18 | 20.97 | 21.01 | 497,950 | -0.07(-0.32%) |
Nov 09, 2017 | 21.16 | 21.27 | 21.02 | 21.08 | 644,600 | -0.08(-0.39%) |
Nov 08, 2017 | 21.12 | 21.19 | 21.06 | 21.16 | 1,076,668 | +0.04(+0.18%) |
Nov 07, 2017 | 21.20 | 21.27 | 21.05 | 21.12 | 926,934 | -0.03(-0.14%) |
Nov 06, 2017 | 21.31 | 21.31 | 21.08 | 21.15 | 976,773 | -0.10(-0.45%) |
Nov 03, 2017 | 20.78 | 21.46 | 20.78 | 21.25 | 1,548,844 | +0.51(+2.47%) |
Nov 02, 2017 | 20.53 | 20.82 | 20.53 | 20.73 | 589,120 | +0.22(+1.05%) |
Nov 01, 2017 | 20.34 | 20.63 | 20.27 | 20.52 | 667,128 | +0.25(+1.25%) |
Oct 31, 2017 | 20.31 | 20.35 | 20.15 | 20.27 | 632,170 | -0.02(-0.11%) |
Oct 30, 2017 | 20.47 | 20.50 | 20.27 | 20.29 | 507,472 | -0.17(-0.81%) |
Oct 27, 2017 | 20.33 | 20.54 | 20.25 | 20.45 | 641,975 | +0.16(+0.80%) |
Oct 26, 2017 | 20.41 | 20.41 | 20.20 | 20.29 | 582,808 | -0.01(-0.07%) |
Oct 25, 2017 | 20.31 | 20.42 | 20.17 | 20.31 | 561,595 | -0.03(-0.15%) |
Oct 24, 2017 | 20.40 | 20.58 | 20.26 | 20.34 | 563,172 | -0.07(-0.33%) |
Oct 23, 2017 | 20.55 | 20.55 | 20.34 | 20.40 | 416,208 | -0.13(-0.65%) |
Oct 20, 2017 | 20.74 | 20.74 | 20.43 | 20.54 | 455,672 | -0.13(-0.64%) |
Oct 19, 2017 | 20.82 | 20.85 | 20.66 | 20.67 | 493,775 | -0.16(-0.75%) |
Oct 18, 2017 | 20.68 | 20.85 | 20.62 | 20.82 | 800,374 | +0.14(+0.68%) |
Oct 17, 2017 | 20.71 | 20.73 | 20.61 | 20.68 | 337,045 | -0.03(-0.14%) |
Oct 16, 2017 | 20.85 | 20.90 | 20.66 | 20.71 | 355,929 | -0.11(-0.53%) |
Oct 13, 2017 | 20.85 | 20.87 | 20.74 | 20.82 | 449,251 | +0.04(+0.18%) |
Oct 12, 2017 | 20.74 | 20.88 | 20.70 | 20.79 | 312,502 | +0.05(+0.25%) |
Oct 11, 2017 | 20.74 | 20.85 | 20.68 | 20.74 | 261,279 | +0.02(+0.11%) |
Oct 10, 2017 | 20.79 | 20.92 | 20.66 | 20.71 | 410,272 | -0.01(-0.04%) |
Oct 09, 2017 | 20.65 | 20.81 | 20.62 | 20.72 | 261,941 | +0.07(+0.32%) |
Oct 06, 2017 | 20.59 | 20.66 | 20.38 | 20.65 | 320,844 | -0.04(-0.21%) |
Oct 05, 2017 | 20.60 | 20.84 | 20.59 | 20.70 | 860,201 | +0.12(+0.57%) |
Oct 04, 2017 | 20.63 | 20.69 | 20.48 | 20.58 | 657,991 | -0.06(-0.29%) |
Oct 03, 2017 | 20.71 | 20.76 | 20.55 | 20.64 | 674,829 | -0.04(-0.18%) |
Oct 02, 2017 | 20.35 | 20.73 | 20.26 | 20.68 | 980,449 | +0.37(+1.82%) |
Sep 29, 2017 | 20.45 | 20.51 | 20.13 | 20.31 | 825,131 | -0.17(-0.83%) |
Sep 28, 2017 | 20.46 | 20.50 | 20.28 | 20.48 | 605,997 | +0.04(+0.21%) |
Sep 27, 2017 | 20.19 | 20.43 | 810,673 | -0.05(-0.25%) | ||
Sep 26, 2017 | 20.58 | 20.59 | 20.43 | 20.49 | 349,186 | -0.05(-0.25%) |
Sep 25, 2017 | 20.50 | 20.60 | 20.43 | 20.54 | 540,367 | +0.10(+0.50%) |
Sep 22, 2017 | 20.74 | 20.85 | 20.43 | 20.43 | 420,981 | -0.28(-1.35%) |
Sep 21, 2017 | 20.79 | 20.93 | 20.71 | 20.71 | 633,827 | -0.07(-0.35%) |
Sep 20, 2017 | 20.91 | 20.99 | 20.75 | 20.79 | 613,871 | -0.12(-0.56%) |
Sep 19, 2017 | 20.89 | 20.93 | 20.80 | 20.91 | 827,866 | +0.01(+0.07%) |
Sep 18, 2017 | 20.74 | 20.94 | 20.68 | 20.89 | 849,485 | +0.18(+0.85%) |
Sep 15, 2017 | 20.65 | 20.79 | 20.50 | 20.71 | 1,441,296 | +0.00(+0.00%) |
Sep 14, 2017 | 20.53 | 20.78 | 20.46 | 20.71 | 797,824 | +0.13(+0.64%) |
Sep 13, 2017 | 20.76 | 20.78 | 20.51 | 20.58 | 804,707 | -0.18(-0.85%) |
Sep 12, 2017 | 21.07 | 21.11 | 20.68 | 20.76 | 542,453 | -0.31(-1.47%) |
Sep 11, 2017 | 21.02 | 21.31 | 20.96 | 21.07 | 1,173,355 | +0.15(+0.70%) |
Sep 08, 2017 | 20.91 | 21.14 | 20.89 | 20.92 | 789,588 | +0.05(+0.25%) |
Sep 07, 2017 | 20.71 | 21.03 | 20.63 | 20.87 | 714,004 | +0.24(+1.14%) |
Sep 06, 2017 | 20.74 | 20.81 | 20.59 | 20.63 | 550,372 | -0.04(-0.18%) |
Sep 05, 2017 | 20.71 | 20.82 | 20.55 | 20.67 | 673,765 | +0.04(+0.18%) |