Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.82 | 18.88 | 18.80 | 18.85 | 7,611 | +0.01(+0.05%) |
Nov 29, 2017 | 18.90 | 18.90 | 18.84 | 18.84 | 6,611 | -0.07(-0.37%) |
Nov 28, 2017 | 19.00 | 19.13 | 18.85 | 18.91 | 3,838 | -0.14(-0.73%) |
Nov 27, 2017 | 18.90 | 19.15 | 18.81 | 19.05 | 10,918 | -0.02(-0.10%) |
Nov 24, 2017 | 18.85 | 19.07 | 18.85 | 19.07 | 11,143 | +0.19(+1.01%) |
Nov 23, 2017 | 18.84 | 18.94 | 18.82 | 18.88 | 3,752 | -0.03(-0.16%) |
Nov 22, 2017 | 18.94 | 18.94 | 18.85 | 18.91 | 5,582 | +0.05(+0.27%) |
Nov 21, 2017 | 18.86 | 19.00 | 18.86 | 18.86 | 3,266 | -0.12(-0.63%) |
Nov 20, 2017 | 18.82 | 18.99 | 18.82 | 18.98 | 4,406 | +0.06(+0.32%) |
Nov 17, 2017 | 18.92 | 18.93 | 18.81 | 18.92 | 1,897 | -0.02(-0.11%) |
Nov 16, 2017 | 18.92 | 18.94 | 18.80 | 18.94 | 2,887 | +0.08(+0.42%) |
Nov 15, 2017 | 18.83 | 18.86 | 18.75 | 18.86 | 6,559 | +0.03(+0.16%) |
Nov 14, 2017 | 18.83 | 18.83 | 18.75 | 18.83 | 2,659 | -0.02(-0.11%) |
Nov 13, 2017 | 18.84 | 18.85 | 18.67 | 18.85 | 1,723 | -0.01(-0.05%) |
Nov 10, 2017 | 18.90 | 18.90 | 18.85 | 18.86 | 5,702 | +0.00(+0.00%) |
Nov 09, 2017 | 19.00 | 19.00 | 18.86 | 18.86 | 3,713 | -0.14(-0.74%) |
Nov 08, 2017 | 18.95 | 19.00 | 18.95 | 19.00 | 5,024 | +0.05(+0.26%) |
Nov 07, 2017 | 18.85 | 18.95 | 18.85 | 18.95 | 1,475 | +0.02(+0.11%) |
Nov 06, 2017 | 18.82 | 18.93 | 18.82 | 18.93 | 2,411 | +0.12(+0.64%) |
Nov 03, 2017 | 18.87 | 18.87 | 18.80 | 18.81 | 12,290 | -0.06(-0.32%) |
Nov 02, 2017 | 19.01 | 19.01 | 18.86 | 18.87 | 19,811 | -0.08(-0.42%) |
Nov 01, 2017 | 18.88 | 19.06 | 18.88 | 18.95 | 6,375 | +0.12(+0.64%) |
Oct 31, 2017 | 18.71 | 18.86 | 18.71 | 18.83 | 4,245 | +0.03(+0.16%) |
Oct 30, 2017 | 18.85 | 18.85 | 18.76 | 18.80 | 7,197 | +0.05(+0.27%) |
Oct 27, 2017 | 18.80 | 18.84 | 18.72 | 18.75 | 10,540 | -0.05(-0.27%) |
Oct 26, 2017 | 18.77 | 18.88 | 18.75 | 18.80 | 3,569 | +0.00(+0.00%) |
Oct 25, 2017 | 18.78 | 18.80 | 18.67 | 18.80 | 7,525 | -0.08(-0.42%) |
Oct 24, 2017 | 18.84 | 18.88 | 18.84 | 18.88 | 3,598 | -0.01(-0.03%) |
Oct 23, 2017 | 18.77 | 18.89 | 18.77 | 18.89 | 5,370 | +0.14(+0.72%) |
Oct 20, 2017 | 18.81 | 19.00 | 18.75 | 18.75 | 11,132 | -0.05(-0.27%) |
Oct 19, 2017 | 18.81 | 18.81 | 18.80 | 18.80 | 3,369 | +0.00(+0.00%) |
Oct 18, 2017 | 18.74 | 18.80 | 18.74 | 18.80 | 3,104 | +0.02(+0.11%) |
Oct 17, 2017 | 18.75 | 18.78 | 18.69 | 18.78 | 2,764 | +0.06(+0.32%) |
Oct 16, 2017 | 18.65 | 18.87 | 18.65 | 18.72 | 7,518 | +0.06(+0.32%) |
Oct 13, 2017 | 18.64 | 18.75 | 18.64 | 18.66 | 1,744 | +0.02(+0.11%) |
Oct 12, 2017 | 18.71 | 18.75 | 18.64 | 18.64 | 2,396 | -0.02(-0.11%) |
Oct 11, 2017 | 18.72 | 18.72 | 18.66 | 18.66 | 3,616 | +0.01(+0.05%) |
Oct 10, 2017 | 18.72 | 18.75 | 18.64 | 18.65 | 8,590 | -0.06(-0.32%) |
Oct 06, 2017 | 18.70 | 18.72 | 18.70 | 18.71 | 3,076 | +0.08(+0.43%) |
Oct 05, 2017 | 18.74 | 18.74 | 18.63 | 18.63 | 3,831 | -0.11(-0.59%) |
Oct 04, 2017 | 18.71 | 18.78 | 18.71 | 18.74 | 3,989 | +0.01(+0.05%) |
Oct 03, 2017 | 18.70 | 18.81 | 18.70 | 18.73 | 4,630 | +0.03(+0.16%) |
Oct 02, 2017 | 18.79 | 18.79 | 18.63 | 18.70 | 5,823 | -0.07(-0.37%) |
Sep 29, 2017 | 18.61 | 18.78 | 18.61 | 18.77 | 6,387 | +0.09(+0.48%) |
Sep 28, 2017 | 18.68 | 18.68 | 18.61 | 18.68 | 4,383 | +0.00(+0.00%) |
Sep 27, 2017 | 18.55 | 18.68 | 18.55 | 18.68 | 5,492 | +0.07(+0.38%) |
Sep 26, 2017 | 18.70 | 18.70 | 18.61 | 18.61 | 18,131 | -0.09(-0.48%) |
Sep 25, 2017 | 18.62 | 18.74 | 18.62 | 18.70 | 1,542 | -0.02(-0.11%) |
Sep 22, 2017 | 18.72 | 18.79 | 18.65 | 18.72 | 41,462 | -0.07(-0.37%) |
Sep 21, 2017 | 18.79 | 18.80 | 18.79 | 18.79 | 2,188 | +0.00(+0.00%) |
Sep 20, 2017 | 18.75 | 18.80 | 18.75 | 18.79 | 25,675 | -0.02(-0.11%) |
Sep 19, 2017 | 18.83 | 18.83 | 18.74 | 18.81 | 2,498 | +0.01(+0.05%) |
Sep 18, 2017 | 18.84 | 18.84 | 18.75 | 18.80 | 18,246 | +0.00(+0.00%) |
Sep 15, 2017 | 18.83 | 18.83 | 18.80 | 18.80 | 6,491 | +0.00(+0.00%) |
Sep 14, 2017 | 18.80 | 18.84 | 18.80 | 18.80 | 7,360 | -0.04(-0.21%) |
Sep 13, 2017 | 18.80 | 18.84 | 18.80 | 18.84 | 10,931 | -0.01(-0.05%) |
Sep 12, 2017 | 18.85 | 18.85 | 18.84 | 18.85 | 5,630 | +0.01(+0.05%) |
Sep 11, 2017 | 18.75 | 18.90 | 18.75 | 18.84 | 11,988 | +0.09(+0.48%) |
Sep 08, 2017 | 18.74 | 18.75 | 18.74 | 18.75 | 5,376 | -0.04(-0.21%) |
Sep 07, 2017 | 18.75 | 18.79 | 18.66 | 18.79 | 3,803 | +0.14(+0.75%) |
Sep 06, 2017 | 18.61 | 18.78 | 18.61 | 18.65 | 10,068 | +0.00(+0.00%) |
Sep 05, 2017 | 18.66 | 18.67 | 18.64 | 18.65 | 13,960 | -0.14(-0.75%) |