Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.80 | 17.90 | 17.71 | 17.75 | 678 | +0.00(+0.00%) |
Nov 29, 2017 | 17.75 | 17.75 | 17.75 | 17.75 | 251 | +0.00(+0.00%) |
Nov 27, 2017 | 17.75 | 17.75 | 17.75 | 42 | +0.10(+0.57%) | |
Nov 24, 2017 | 17.65 | 17.95 | 17.65 | 17.65 | 1,100 | +0.05(+0.28%) |
Nov 21, 2017 | 17.95 | 17.95 | 17.60 | 17.60 | 1 | -0.90(-4.86%) |
Nov 20, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 327 | +0.90(+5.11%) |
Nov 17, 2017 | 18.05 | 18.05 | 17.60 | 17.60 | 208 | -0.06(-0.34%) |
Nov 16, 2017 | 18.05 | 18.05 | 17.60 | 17.66 | 5,800 | -0.44(-2.43%) |
Nov 15, 2017 | 18.10 | 18.10 | 18.10 | 18.10 | 200 | -0.40(-2.16%) |
Nov 14, 2017 | 18.30 | 18.50 | 18.30 | 18.50 | 443 | +0.44(+2.44%) |
Nov 13, 2017 | 18.25 | 18.50 | 18.00 | 18.06 | 5,511 | -0.24(-1.31%) |
Nov 09, 2017 | 18.30 | 18.30 | 18.30 | 27 | -0.05(-0.27%) | |
Nov 08, 2017 | 18.35 | 18.35 | 18.35 | 18.35 | 300 | +0.00(+0.00%) |
Nov 07, 2017 | 18.25 | 18.35 | 18.25 | 18.35 | 351 | +0.10(+0.55%) |
Nov 06, 2017 | 18.25 | 18.25 | 18.25 | 18.25 | 185 | -0.20(-1.08%) |
Nov 02, 2017 | 18.45 | 18.45 | 18.45 | 204 | +0.00(+0.00%) | |
Nov 01, 2017 | 18.45 | 18.45 | 18.45 | 18.45 | 224 | -0.13(-0.70%) |
Oct 31, 2017 | 18.58 | 18.58 | 18.58 | 18.58 | 182 | -0.32(-1.69%) |
Oct 30, 2017 | 18.58 | 18.90 | 18.58 | 18.90 | 600 | +0.00(+0.00%) |
Oct 27, 2017 | 18.45 | 18.90 | 18.45 | 18.90 | 600 | +0.20(+1.07%) |
Oct 26, 2017 | 18.75 | 18.75 | 18.70 | 18.70 | 310 | -0.15(-0.80%) |
Oct 25, 2017 | 18.90 | 18.90 | 18.85 | 18.85 | 12,211 | -0.05(-0.26%) |
Oct 24, 2017 | 19.00 | 19.02 | 18.90 | 18.90 | 10,116 | +0.05(+0.27%) |
Oct 23, 2017 | 18.90 | 18.90 | 18.75 | 18.85 | 2,084 | -0.15(-0.79%) |
Oct 20, 2017 | 18.98 | 19.04 | 18.98 | 19.00 | 34,740 | +0.10(+0.52%) |
Oct 19, 2017 | 19.05 | 19.05 | 18.90 | 18.90 | 5,719 | -0.10(-0.52%) |
Oct 18, 2017 | 18.35 | 19.25 | 18.35 | 19.00 | 47,209 | +0.80(+4.40%) |
Oct 17, 2017 | 18.20 | 18.20 | 18.20 | 18.20 | 2,373 | -0.20(-1.09%) |
Oct 16, 2017 | 18.45 | 18.50 | 18.40 | 18.40 | 5,680 | +0.00(+0.00%) |
Oct 13, 2017 | 18.40 | 18.40 | 18.40 | 18.40 | 510 | +0.00(+0.00%) |
Oct 12, 2017 | 18.40 | 18.45 | 18.40 | 18.40 | 1,572 | +0.00(+0.00%) |
Oct 11, 2017 | 18.75 | 18.75 | 18.40 | 18.40 | 18,141 | -0.60(-3.16%) |
Oct 10, 2017 | 18.24 | 19.00 | 18.24 | 19.00 | 14,734 | +0.74(+4.05%) |
Oct 06, 2017 | 18.26 | 18.26 | 18.26 | 0 | +0.16(+0.88%) | |
Oct 05, 2017 | 18.10 | 18.10 | 18.10 | 18.10 | 2,160 | -0.14(-0.77%) |
Oct 04, 2017 | 18.05 | 18.25 | 18.05 | 18.24 | 3,490 | -0.01(-0.05%) |
Oct 03, 2017 | 18.34 | 18.34 | 18.25 | 18.25 | 6,885 | -0.15(-0.82%) |
Sep 29, 2017 | 18.40 | 18.40 | 18.40 | 0 | -0.05(-0.27%) | |
Sep 28, 2017 | 18.50 | 18.50 | 18.10 | 18.45 | 1,631 | -0.05(-0.27%) |
Sep 22, 2017 | 18.50 | 18.50 | 18.50 | 0 | +0.25(+1.37%) | |
Sep 21, 2017 | 18.65 | 18.65 | 18.25 | 18.25 | 3,227 | -0.15(-0.82%) |
Sep 20, 2017 | 18.40 | 18.40 | 18.40 | 18.40 | 705 | -0.10(-0.54%) |
Sep 19, 2017 | 18.55 | 18.55 | 18.50 | 18.50 | 5,800 | +0.05(+0.27%) |
Sep 18, 2017 | 18.25 | 18.60 | 18.25 | 18.45 | 3,507 | +0.05(+0.27%) |
Sep 15, 2017 | 18.40 | 18.40 | 18.40 | 18.40 | 800 | -0.10(-0.54%) |
Sep 14, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 425 | +0.00(+0.00%) |
Sep 13, 2017 | 18.25 | 19.00 | 18.25 | 18.50 | 17,523 | +0.05(+0.27%) |
Sep 12, 2017 | 18.00 | 18.49 | 18.00 | 18.45 | 868 | +0.95(+5.43%) |
Sep 11, 2017 | 17.50 | 17.50 | 17.50 | 17.50 | 334 | +0.10(+0.57%) |
Sep 08, 2017 | 17.36 | 17.50 | 17.36 | 17.40 | 9,761 | -0.10(-0.57%) |
Sep 06, 2017 | 17.50 | 17.50 | 17.50 | 0 | +0.14(+0.81%) | |
Sep 05, 2017 | 17.35 | 17.36 | 17.35 | 17.36 | 765 | -0.64(-3.56%) |