Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.03 | 19.11 | 18.80 | 19.06 | 244,647 | +0.07(+0.35%) |
Nov 29, 2017 | 18.70 | 19.02 | 18.63 | 18.99 | 225,521 | +0.30(+1.63%) |
Nov 28, 2017 | 18.70 | 18.85 | 18.57 | 18.68 | 193,333 | -0.01(-0.05%) |
Nov 27, 2017 | 18.86 | 18.86 | 18.68 | 18.69 | 217,325 | -0.13(-0.71%) |
Nov 24, 2017 | 18.88 | 18.93 | 18.78 | 18.83 | 51,821 | -0.01(-0.05%) |
Nov 22, 2017 | 18.87 | 19.00 | 18.71 | 18.84 | 148,068 | -0.02(-0.10%) |
Nov 21, 2017 | 18.63 | 18.92 | 18.61 | 18.86 | 265,173 | +0.23(+1.23%) |
Nov 20, 2017 | 18.40 | 18.64 | 18.31 | 18.63 | 170,520 | +0.26(+1.40%) |
Nov 17, 2017 | 18.23 | 18.39 | 18.23 | 18.37 | 124,765 | +0.01(+0.05%) |
Nov 16, 2017 | 18.03 | 18.41 | 17.92 | 18.36 | 153,516 | +0.37(+2.06%) |
Nov 15, 2017 | 18.28 | 18.40 | 17.97 | 17.99 | 162,065 | -0.42(-2.27%) |
Nov 14, 2017 | 18.13 | 18.47 | 18.13 | 18.41 | 123,127 | +0.24(+1.31%) |
Nov 13, 2017 | 18.14 | 18.25 | 17.91 | 18.17 | 247,849 | +0.07(+0.37%) |
Nov 10, 2017 | 18.12 | 18.39 | 18.09 | 18.10 | 131,182 | -0.09(-0.47%) |
Nov 09, 2017 | 18.93 | 18.93 | 17.99 | 18.19 | 212,646 | -0.62(-3.29%) |
Nov 08, 2017 | 18.67 | 18.88 | 18.59 | 18.81 | 142,641 | +0.04(+0.20%) |
Nov 07, 2017 | 18.76 | 18.87 | 18.67 | 18.77 | 132,737 | +0.04(+0.20%) |
Nov 06, 2017 | 18.78 | 18.84 | 18.55 | 18.73 | 88,339 | +0.09(+0.46%) |
Nov 03, 2017 | 18.81 | 18.88 | 18.63 | 18.65 | 98,278 | -0.25(-1.31%) |
Nov 02, 2017 | 18.50 | 18.92 | 18.50 | 18.89 | 132,022 | +0.31(+1.69%) |
Nov 01, 2017 | 18.75 | 18.75 | 18.42 | 18.58 | 109,839 | -0.04(-0.20%) |
Oct 31, 2017 | 18.28 | 18.68 | 18.09 | 18.62 | 359,087 | +0.40(+2.19%) |
Oct 30, 2017 | 18.39 | 18.47 | 18.14 | 18.22 | 116,797 | -0.25(-1.34%) |
Oct 27, 2017 | 18.29 | 18.49 | 18.16 | 18.47 | 118,047 | +0.19(+1.04%) |
Oct 26, 2017 | 18.38 | 18.48 | 18.22 | 18.28 | 103,615 | -0.05(-0.26%) |
Oct 25, 2017 | 18.46 | 18.63 | 18.25 | 18.32 | 160,406 | -0.23(-1.23%) |
Oct 24, 2017 | 18.75 | 18.90 | 18.55 | 18.55 | 117,239 | -0.18(-0.96%) |
Oct 23, 2017 | 18.95 | 18.96 | 18.66 | 18.73 | 151,020 | -0.25(-1.30%) |
Oct 20, 2017 | 19.03 | 19.03 | 18.80 | 18.98 | 150,488 | +0.02(+0.10%) |
Oct 19, 2017 | 18.82 | 18.99 | 18.73 | 18.96 | 207,925 | +0.15(+0.81%) |
Oct 18, 2017 | 18.76 | 18.91 | 18.68 | 18.81 | 204,770 | +0.03(+0.15%) |
Oct 17, 2017 | 18.84 | 18.85 | 18.56 | 18.78 | 206,058 | -0.06(-0.30%) |
Oct 16, 2017 | 18.91 | 19.01 | 18.80 | 18.84 | 117,744 | -0.02(-0.10%) |
Oct 13, 2017 | 18.89 | 18.91 | 18.79 | 18.86 | 143,060 | +0.02(+0.10%) |
Oct 12, 2017 | 18.73 | 18.90 | 18.73 | 18.84 | 198,952 | +0.00(+0.00%) |
Oct 11, 2017 | 18.72 | 18.90 | 18.72 | 18.84 | 190,503 | +0.09(+0.46%) |
Oct 10, 2017 | 18.86 | 19.03 | 18.67 | 18.75 | 198,599 | +0.00(+0.00%) |
Oct 09, 2017 | 18.71 | 18.95 | 18.70 | 18.75 | 193,290 | +0.07(+0.36%) |
Oct 06, 2017 | 18.55 | 18.78 | 18.50 | 18.68 | 284,290 | -0.02(-0.10%) |
Oct 05, 2017 | 18.68 | 18.76 | 18.62 | 18.70 | 137,411 | +0.09(+0.46%) |
Oct 04, 2017 | 18.51 | 18.68 | 18.43 | 18.62 | 187,357 | +0.10(+0.57%) |
Oct 03, 2017 | 18.55 | 18.60 | 18.38 | 18.51 | 200,768 | -0.05(-0.26%) |
Oct 02, 2017 | 18.43 | 18.58 | 18.32 | 18.56 | 180,162 | +0.20(+1.09%) |
Sep 29, 2017 | 18.50 | 18.55 | 18.24 | 18.36 | 228,636 | -0.12(-0.67%) |
Sep 28, 2017 | 18.48 | 18.49 | 18.26 | 18.48 | 183,386 | +0.04(+0.21%) |
Sep 27, 2017 | 18.05 | 18.46 | 17.90 | 18.45 | 253,871 | +0.42(+2.32%) |
Sep 26, 2017 | 17.96 | 18.05 | 17.89 | 18.03 | 139,301 | +0.10(+0.53%) |
Sep 25, 2017 | 17.85 | 18.01 | 17.81 | 17.93 | 237,520 | +0.13(+0.75%) |
Sep 22, 2017 | 17.90 | 17.98 | 17.69 | 17.80 | 182,754 | -0.10(-0.58%) |
Sep 21, 2017 | 17.79 | 17.98 | 17.77 | 17.90 | 174,204 | +0.12(+0.70%) |
Sep 20, 2017 | 17.73 | 17.96 | 17.69 | 17.78 | 233,392 | +0.10(+0.59%) |
Sep 19, 2017 | 17.72 | 17.72 | 17.46 | 17.68 | 214,060 | -0.02(-0.11%) |
Sep 18, 2017 | 17.70 | 17.79 | 17.62 | 17.70 | 148,580 | +0.00(+0.00%) |
Sep 15, 2017 | 17.63 | 17.79 | 17.51 | 17.70 | 360,369 | +0.13(+0.76%) |
Sep 14, 2017 | 17.39 | 17.58 | 17.22 | 17.56 | 107,800 | +0.16(+0.93%) |
Sep 13, 2017 | 17.41 | 17.50 | 17.32 | 17.40 | 150,281 | -0.07(-0.38%) |
Sep 12, 2017 | 17.52 | 17.59 | 17.30 | 17.47 | 145,446 | -0.06(-0.32%) |
Sep 11, 2017 | 17.52 | 17.63 | 17.41 | 17.52 | 174,771 | +0.00(+0.00%) |
Sep 08, 2017 | 17.20 | 17.56 | 17.20 | 17.52 | 198,697 | +0.31(+1.81%) |
Sep 07, 2017 | 17.17 | 17.29 | 17.07 | 17.21 | 167,155 | +0.10(+0.61%) |
Sep 06, 2017 | 17.24 | 17.43 | 17.07 | 17.11 | 127,028 | -0.08(-0.44%) |
Sep 05, 2017 | 17.41 | 17.49 | 17.15 | 17.18 | 127,727 | -0.21(-1.19%) |