Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.45 | 18.60 | 18.26 | 18.26 | 378,928 | -0.10(-0.53%) |
Nov 29, 2017 | 18.21 | 18.40 | 18.16 | 18.35 | 395,334 | +0.15(+0.80%) |
Nov 28, 2017 | 18.55 | 18.55 | 18.11 | 18.21 | 292,240 | -0.29(-1.57%) |
Nov 27, 2017 | 18.45 | 18.55 | 18.40 | 18.50 | 439,281 | +0.05(+0.26%) |
Nov 24, 2017 | 18.60 | 18.60 | 18.30 | 18.45 | 370,188 | +0.05(+0.26%) |
Nov 22, 2017 | 18.55 | 18.64 | 18.38 | 18.40 | 356,503 | -0.15(-0.79%) |
Nov 21, 2017 | 18.40 | 18.60 | 18.35 | 18.55 | 292,445 | +0.24(+1.33%) |
Nov 20, 2017 | 18.16 | 18.38 | 18.06 | 18.30 | 266,238 | +0.24(+1.34%) |
Nov 17, 2017 | 18.06 | 18.17 | 18.01 | 18.06 | 187,479 | -0.10(-0.53%) |
Nov 16, 2017 | 17.87 | 18.18 | 17.87 | 18.16 | 275,065 | +0.34(+1.91%) |
Nov 15, 2017 | 17.96 | 17.96 | 17.77 | 17.82 | 300,472 | -0.24(-1.34%) |
Nov 14, 2017 | 18.01 | 18.30 | 17.96 | 18.06 | 221,898 | +0.10(+0.54%) |
Nov 13, 2017 | 17.82 | 18.01 | 17.72 | 17.96 | 147,379 | +0.05(+0.27%) |
Nov 10, 2017 | 17.58 | 18.01 | 17.58 | 17.92 | 187,274 | +0.34(+1.93%) |
Nov 09, 2017 | 17.33 | 17.62 | 17.28 | 17.58 | 284,775 | +0.24(+1.40%) |
Nov 08, 2017 | 17.43 | 17.48 | 17.21 | 17.33 | 557,333 | -0.10(-0.56%) |
Nov 07, 2017 | 17.33 | 17.56 | 17.33 | 17.43 | 618,333 | +0.10(+0.56%) |
Nov 06, 2017 | 17.38 | 17.53 | 17.28 | 17.33 | 228,699 | -0.10(-0.56%) |
Nov 03, 2017 | 17.48 | 17.77 | 17.18 | 17.43 | 324,859 | +0.15(+0.84%) |
Nov 02, 2017 | 17.04 | 17.38 | 17.04 | 17.28 | 375,430 | +0.15(+0.85%) |
Nov 01, 2017 | 17.38 | 17.38 | 16.92 | 17.14 | 764,781 | -0.15(-0.84%) |
Oct 31, 2017 | 17.53 | 17.53 | 17.28 | 17.28 | 338,480 | -0.19(-1.11%) |
Oct 30, 2017 | 17.53 | 17.58 | 17.41 | 17.48 | 187,167 | -0.10(-0.55%) |
Oct 27, 2017 | 17.48 | 17.58 | 17.43 | 17.58 | 204,044 | +0.10(+0.56%) |
Oct 26, 2017 | 17.43 | 17.53 | 17.38 | 17.48 | 235,739 | +0.10(+0.56%) |
Oct 25, 2017 | 17.28 | 17.53 | 17.28 | 17.38 | 317,767 | +0.05(+0.28%) |
Oct 24, 2017 | 17.28 | 17.43 | 17.28 | 17.33 | 493,094 | +0.10(+0.56%) |
Oct 23, 2017 | 17.58 | 17.72 | 17.24 | 17.24 | 505,581 | -0.39(-2.20%) |
Oct 20, 2017 | 17.72 | 17.72 | 17.48 | 17.62 | 390,049 | +0.00(+0.00%) |
Oct 19, 2017 | 17.87 | 18.01 | 17.58 | 17.62 | 254,415 | -0.24(-1.36%) |
Oct 18, 2017 | 18.11 | 18.26 | 17.82 | 17.87 | 402,373 | -0.24(-1.34%) |
Oct 17, 2017 | 18.40 | 18.55 | 17.96 | 18.11 | 459,254 | -0.24(-1.32%) |
Oct 16, 2017 | 18.60 | 18.69 | 18.26 | 18.35 | 265,506 | -0.19(-1.05%) |
Oct 13, 2017 | 18.64 | 18.69 | 18.50 | 18.55 | 73,655 | +0.00(+0.00%) |
Oct 12, 2017 | 18.74 | 18.74 | 18.55 | 18.55 | 96,162 | -0.19(-1.04%) |
Oct 11, 2017 | 18.74 | 18.89 | 18.64 | 18.74 | 103,113 | +0.10(+0.52%) |
Oct 10, 2017 | 18.50 | 18.69 | 18.50 | 18.64 | 148,630 | +0.19(+1.05%) |
Oct 09, 2017 | 18.64 | 18.79 | 18.35 | 18.45 | 156,156 | -0.24(-1.30%) |
Oct 06, 2017 | 18.74 | 18.84 | 18.60 | 18.69 | 96,068 | -0.05(-0.26%) |
Oct 05, 2017 | 18.55 | 18.89 | 18.55 | 18.74 | 258,868 | +0.19(+1.05%) |
Oct 04, 2017 | 18.50 | 18.69 | 18.45 | 18.55 | 271,640 | +0.00(+0.00%) |
Oct 03, 2017 | 18.45 | 18.74 | 18.45 | 18.55 | 279,388 | +0.10(+0.53%) |
Oct 02, 2017 | 18.40 | 18.55 | 18.26 | 18.45 | 269,934 | +0.15(+0.80%) |
Sep 29, 2017 | 18.74 | 18.79 | 18.26 | 18.30 | 266,257 | -0.39(-2.08%) |
Sep 28, 2017 | 18.45 | 18.74 | 18.45 | 18.69 | 211,644 | +0.24(+1.32%) |
Sep 27, 2017 | 18.26 | 18.55 | 18.16 | 18.45 | 386,383 | +0.19(+1.06%) |
Sep 26, 2017 | 17.96 | 18.35 | 17.82 | 18.26 | 293,592 | +0.34(+1.90%) |
Sep 25, 2017 | 18.16 | 18.16 | 17.87 | 17.92 | 129,636 | -0.15(-0.81%) |
Sep 22, 2017 | 17.67 | 18.55 | 17.67 | 18.06 | 606,279 | +0.44(+2.48%) |
Sep 21, 2017 | 17.72 | 17.77 | 17.50 | 17.62 | 185,844 | +0.00(+0.00%) |
Sep 20, 2017 | 17.53 | 17.67 | 17.48 | 17.62 | 202,188 | +0.10(+0.55%) |
Sep 19, 2017 | 17.53 | 17.65 | 17.28 | 17.53 | 383,150 | +0.05(+0.28%) |
Sep 18, 2017 | 17.48 | 17.58 | 17.38 | 17.48 | 380,613 | -0.05(-0.28%) |
Sep 15, 2017 | 17.77 | 17.77 | 17.43 | 17.53 | 973,610 | -0.29(-1.63%) |
Sep 14, 2017 | 17.48 | 17.92 | 17.43 | 17.82 | 232,630 | +0.29(+1.66%) |
Sep 13, 2017 | 17.58 | 17.72 | 17.43 | 17.53 | 437,188 | -0.05(-0.28%) |
Sep 12, 2017 | 18.01 | 18.06 | 17.48 | 17.58 | 409,203 | -0.44(-2.43%) |
Sep 11, 2017 | 17.82 | 18.06 | 17.77 | 18.01 | 274,306 | +0.19(+1.09%) |
Sep 08, 2017 | 18.01 | 18.11 | 17.62 | 17.82 | 433,814 | -0.19(-1.08%) |
Sep 07, 2017 | 17.87 | 18.06 | 17.72 | 18.01 | 300,177 | +0.10(+0.54%) |
Sep 06, 2017 | 17.96 | 18.06 | 17.87 | 17.92 | 273,807 | -0.05(-0.27%) |
Sep 05, 2017 | 18.21 | 18.26 | 17.89 | 17.96 | 386,705 | -0.19(-1.07%) |