Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.96 | 19.96 | 19.83 | 19.96 | 22,651 | -0.40(-1.96%) |
Nov 29, 2017 | 20.36 | 20.36 | 20.36 | 20.36 | 397 | +0.20(+1.00%) |
Nov 28, 2017 | 20.16 | 20.16 | 20.16 | 20.16 | 292 | -0.29(-1.43%) |
Nov 27, 2017 | 20.61 | 20.61 | 20.45 | 20.45 | 2,970 | -0.89(-4.17%) |
Nov 24, 2017 | 21.18 | 21.34 | 21.18 | 21.34 | 1,133 | -0.21(-0.97%) |
Nov 21, 2017 | 21.55 | 21.55 | 21.50 | 21.55 | 214 | +0.72(+3.46%) |
Nov 20, 2017 | 20.67 | 20.83 | 20.67 | 20.83 | 403 | +0.95(+4.78%) |
Nov 17, 2017 | 20.01 | 20.01 | 19.88 | 19.88 | 227 | +0.20(+1.02%) |
Nov 16, 2017 | 19.15 | 19.68 | 19.15 | 19.68 | 2,749 | +0.16(+0.82%) |
Nov 15, 2017 | 19.62 | 19.62 | 19.23 | 19.52 | 1,460 | -0.14(-0.69%) |
Nov 14, 2017 | 19.28 | 19.81 | 19.28 | 19.66 | 5,696 | -0.33(-1.64%) |
Nov 13, 2017 | 20.07 | 20.07 | 19.98 | 19.98 | 1,546 | +0.26(+1.33%) |
Nov 10, 2017 | 19.72 | 19.72 | 19.25 | 19.72 | 2,493 | +0.01(+0.05%) |
Nov 09, 2017 | 19.71 | 19.71 | 19.28 | 19.71 | 2,007 | +0.17(+0.87%) |
Nov 08, 2017 | 19.12 | 19.54 | 19.12 | 19.54 | 869 | -0.12(-0.61%) |
Nov 07, 2017 | 19.52 | 19.66 | 19.52 | 19.66 | 534 | +0.22(+1.13%) |
Nov 06, 2017 | 19.34 | 19.44 | 19.17 | 19.44 | 1,131 | +0.16(+0.83%) |
Nov 03, 2017 | 18.52 | 19.28 | 18.52 | 19.28 | 1,573 | +0.58(+3.10%) |
Nov 02, 2017 | 18.70 | 19.07 | 18.50 | 18.70 | 2,983 | -0.61(-3.16%) |
Nov 01, 2017 | 19.08 | 19.31 | 19.00 | 19.31 | 780 | -0.02(-0.10%) |
Oct 31, 2017 | 19.33 | 19.33 | 19.33 | 19.33 | 731 | +0.03(+0.16%) |
Oct 30, 2017 | 19.00 | 19.40 | 18.96 | 19.30 | 3,169 | -1.15(-5.62%) |
Oct 27, 2017 | 20.01 | 20.45 | 19.90 | 20.45 | 3,675 | +0.55(+2.76%) |
Oct 26, 2017 | 19.35 | 19.90 | 19.35 | 19.90 | 2,141 | +0.25(+1.27%) |
Oct 25, 2017 | 19.29 | 20.01 | 19.03 | 19.65 | 2,433 | +0.12(+0.61%) |
Oct 24, 2017 | 19.20 | 19.53 | 19.00 | 19.53 | 3,551 | -0.02(-0.10%) |
Oct 23, 2017 | 19.65 | 19.65 | 19.18 | 19.55 | 5,558 | -0.19(-0.96%) |
Oct 20, 2017 | 19.74 | 19.74 | 19.74 | 19.74 | 260 | +0.22(+1.13%) |
Oct 19, 2017 | 19.64 | 19.64 | 19.52 | 19.52 | 442 | -0.25(-1.26%) |
Oct 18, 2017 | 19.86 | 19.86 | 19.77 | 19.77 | 366 | +0.13(+0.66%) |
Oct 17, 2017 | 19.64 | 19.64 | 19.64 | 19.64 | 1,039 | +0.22(+1.13%) |
Oct 16, 2017 | 19.31 | 19.42 | 19.17 | 19.42 | 1,927 | +0.52(+2.75%) |
Oct 13, 2017 | 18.90 | 18.90 | 18.58 | 18.90 | 2,826 | +0.11(+0.59%) |
Oct 12, 2017 | 18.65 | 18.79 | 18.65 | 18.79 | 494 | +0.04(+0.21%) |
Oct 11, 2017 | 18.75 | 18.76 | 18.75 | 18.75 | 3,016 | -0.42(-2.19%) |
Oct 10, 2017 | 19.17 | 19.17 | 19.08 | 19.17 | 1,120 | +0.15(+0.79%) |
Oct 09, 2017 | 19.02 | 19.02 | 19.02 | 19.02 | 496 | -0.11(-0.58%) |
Oct 06, 2017 | 19.13 | 19.13 | 19.13 | 19.13 | 312 | -0.07(-0.35%) |
Oct 05, 2017 | 19.27 | 19.27 | 19.20 | 19.20 | 721 | -0.12(-0.63%) |
Oct 04, 2017 | 19.27 | 19.32 | 18.83 | 19.32 | 2,506 | +0.22(+1.15%) |
Oct 03, 2017 | 18.94 | 19.10 | 18.66 | 19.10 | 10,907 | +1.22(+6.82%) |
Oct 02, 2017 | 18.13 | 18.13 | 17.88 | 17.88 | 2,338 | +0.23(+1.30%) |
Sep 29, 2017 | 17.65 | 17.65 | 17.65 | 17.65 | 184 | +0.08(+0.46%) |
Sep 28, 2017 | 17.57 | 17.57 | 17.57 | 17.57 | 331 | +0.19(+1.09%) |
Sep 27, 2017 | 17.71 | 17.85 | 17.38 | 17.38 | 1,433 | -0.33(-1.86%) |
Sep 26, 2017 | 17.71 | 17.71 | 17.71 | 17.71 | 354 | -0.31(-1.71%) |
Sep 25, 2017 | 18.12 | 18.12 | 17.89 | 18.02 | 998 | -0.36(-1.97%) |
Sep 22, 2017 | 18.38 | 18.38 | 18.38 | 18.38 | 823 | +0.13(+0.71%) |
Sep 21, 2017 | 18.25 | 18.25 | 18.16 | 18.25 | 770 | -0.08(-0.44%) |
Sep 20, 2017 | 18.33 | 18.33 | 18.33 | 18.33 | 131 | +0.17(+0.94%) |
Sep 19, 2017 | 18.11 | 18.16 | 17.89 | 18.16 | 1,684 | -0.05(-0.27%) |
Sep 18, 2017 | 18.21 | 18.21 | 18.21 | 18.21 | 313 | +0.18(+1.00%) |
Sep 15, 2017 | 18.03 | 18.03 | 18.03 | 18.03 | 336 | -0.16(-0.86%) |
Sep 14, 2017 | 18.24 | 18.24 | 18.15 | 18.19 | 1,980 | -0.31(-1.70%) |
Sep 13, 2017 | 18.50 | 18.50 | 18.36 | 18.50 | 1,297 | -0.09(-0.51%) |
Sep 12, 2017 | 18.73 | 18.73 | 18.59 | 18.59 | 640 | -0.30(-1.61%) |
Sep 11, 2017 | 18.90 | 18.90 | 18.90 | 18.90 | 880 | +0.55(+3.00%) |
Sep 08, 2017 | 18.40 | 18.40 | 18.15 | 18.35 | 3,253 | -0.06(-0.33%) |
Sep 07, 2017 | 18.45 | 18.45 | 18.25 | 18.41 | 3,761 | -0.25(-1.34%) |
Sep 06, 2017 | 18.60 | 18.81 | 18.60 | 18.66 | 1,271 | -0.16(-0.85%) |
Sep 05, 2017 | 18.82 | 18.82 | 18.82 | 18.82 | 325 | -0.06(-0.32%) |