Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.78 | 17.87 | 17.60 | 17.64 | 1,405,197 | -0.16(-0.89%) |
Nov 29, 2017 | 17.79 | 17.85 | 17.68 | 17.80 | 665,454 | +0.03(+0.16%) |
Nov 28, 2017 | 17.65 | 17.80 | 17.65 | 17.77 | 997,559 | +0.08(+0.43%) |
Nov 27, 2017 | 17.70 | 17.83 | 17.63 | 17.69 | 847,291 | +0.01(+0.03%) |
Nov 24, 2017 | 17.66 | 17.71 | 17.64 | 17.68 | 235,526 | +0.04(+0.23%) |
Nov 22, 2017 | 17.75 | 17.75 | 17.58 | 17.64 | 975,190 | -0.17(-0.95%) |
Nov 21, 2017 | 17.70 | 17.82 | 17.67 | 17.81 | 652,936 | +0.16(+0.90%) |
Nov 20, 2017 | 17.71 | 17.71 | 17.63 | 17.66 | 542,425 | -0.05(-0.26%) |
Nov 17, 2017 | 17.71 | 17.76 | 17.64 | 17.70 | 823,521 | -0.08(-0.46%) |
Nov 16, 2017 | 17.60 | 17.83 | 17.53 | 17.78 | 976,376 | +0.18(+1.00%) |
Nov 15, 2017 | 17.80 | 17.85 | 17.60 | 17.61 | 1,161,398 | -0.26(-1.45%) |
Nov 14, 2017 | 17.92 | 17.98 | 17.78 | 17.87 | 987,321 | -0.08(-0.46%) |
Nov 13, 2017 | 17.93 | 18.00 | 17.80 | 17.95 | 2,189,756 | +0.13(+0.72%) |
Nov 10, 2017 | 17.73 | 17.92 | 17.73 | 17.82 | 910,632 | +0.04(+0.20%) |
Nov 09, 2017 | 17.82 | 17.95 | 17.73 | 17.78 | 738,455 | -0.10(-0.56%) |
Nov 08, 2017 | 17.75 | 17.89 | 17.70 | 17.88 | 842,654 | +0.12(+0.66%) |
Nov 07, 2017 | 17.78 | 17.91 | 17.74 | 17.77 | 541,743 | -0.05(-0.26%) |
Nov 06, 2017 | 17.67 | 17.85 | 17.67 | 17.81 | 515,989 | +0.17(+0.96%) |
Nov 03, 2017 | 17.70 | 17.77 | 17.59 | 17.64 | 714,566 | -0.13(-0.76%) |
Nov 02, 2017 | 17.68 | 17.87 | 17.67 | 17.78 | 746,237 | +0.10(+0.56%) |
Nov 01, 2017 | 17.67 | 17.72 | 17.57 | 17.68 | 808,780 | +0.05(+0.27%) |
Oct 31, 2017 | 17.65 | 17.68 | 17.50 | 17.63 | 1,402,526 | +0.06(+0.33%) |
Oct 30, 2017 | 17.63 | 17.67 | 17.54 | 17.57 | 1,132,933 | -0.15(-0.83%) |
Oct 27, 2017 | 17.53 | 17.74 | 17.51 | 17.72 | 1,063,974 | +0.23(+1.34%) |
Oct 26, 2017 | 17.60 | 17.64 | 17.44 | 17.48 | 1,735,522 | -0.12(-0.67%) |
Oct 25, 2017 | 17.61 | 17.82 | 17.39 | 17.60 | 1,266,926 | +0.01(+0.07%) |
Oct 24, 2017 | 17.54 | 17.64 | 17.48 | 17.59 | 1,542,047 | -0.01(-0.03%) |
Oct 23, 2017 | 17.58 | 17.69 | 17.56 | 17.60 | 1,102,984 | -0.01(-0.03%) |
Oct 20, 2017 | 17.61 | 17.67 | 17.46 | 17.60 | 1,226,844 | -0.01(-0.03%) |
Oct 19, 2017 | 17.70 | 17.70 | 17.59 | 17.61 | 1,049,644 | -0.08(-0.43%) |
Oct 18, 2017 | 17.61 | 17.70 | 17.60 | 17.68 | 1,211,883 | +0.05(+0.27%) |
Oct 17, 2017 | 17.72 | 17.84 | 17.62 | 17.64 | 893,693 | -0.13(-0.76%) |
Oct 16, 2017 | 17.89 | 17.93 | 17.75 | 17.77 | 553,469 | -0.12(-0.69%) |
Oct 13, 2017 | 18.05 | 18.05 | 17.87 | 17.90 | 629,860 | -0.06(-0.33%) |
Oct 12, 2017 | 17.89 | 17.95 | 17.84 | 17.95 | 1,247,031 | +0.06(+0.36%) |
Oct 11, 2017 | 17.91 | 17.99 | 17.86 | 17.89 | 494,689 | -0.03(-0.16%) |
Oct 10, 2017 | 17.95 | 18.07 | 17.84 | 17.92 | 506,034 | +0.01(+0.03%) |
Oct 09, 2017 | 17.90 | 17.97 | 17.89 | 17.91 | 346,066 | +0.02(+0.10%) |
Oct 06, 2017 | 17.98 | 17.98 | 17.85 | 17.90 | 749,337 | -0.18(-0.97%) |
Oct 05, 2017 | 17.98 | 18.11 | 17.95 | 18.07 | 886,795 | +0.12(+0.65%) |
Oct 04, 2017 | 17.80 | 18.00 | 17.78 | 17.95 | 990,834 | +0.18(+1.02%) |
Oct 03, 2017 | 17.81 | 17.84 | 17.73 | 17.77 | 638,453 | -0.04(-0.20%) |
Oct 02, 2017 | 17.85 | 17.91 | 17.69 | 17.81 | 903,259 | -0.03(-0.16%) |
Sep 29, 2017 | 17.78 | 17.91 | 17.77 | 17.84 | 1,031,841 | +0.02(+0.10%) |
Sep 28, 2017 | 17.83 | 17.83 | 17.67 | 17.82 | 855,078 | +0.01(+0.03%) |
Sep 27, 2017 | 17.80 | 17.82 | 17.65 | 17.81 | 726,237 | -0.01(-0.03%) |
Sep 26, 2017 | 17.70 | 17.87 | 17.63 | 17.82 | 959,208 | +0.14(+0.76%) |
Sep 25, 2017 | 17.68 | 17.78 | 17.64 | 17.68 | 1,663,982 | +0.05(+0.27%) |
Sep 22, 2017 | 17.75 | 17.86 | 17.56 | 17.64 | 1,298,360 | -0.11(-0.60%) |
Sep 21, 2017 | 17.81 | 17.87 | 17.68 | 17.74 | 857,231 | -0.06(-0.36%) |
Sep 20, 2017 | 17.80 | 17.83 | 17.57 | 17.81 | 1,345,810 | +0.05(+0.30%) |
Sep 19, 2017 | 17.84 | 17.85 | 17.71 | 17.75 | 1,278,805 | -0.08(-0.46%) |
Sep 18, 2017 | 18.02 | 18.08 | 17.70 | 17.84 | 1,612,091 | -0.21(-1.14%) |
Sep 15, 2017 | 17.94 | 18.05 | 17.85 | 18.04 | 1,397,955 | +0.03(+0.16%) |
Sep 14, 2017 | 17.87 | 18.02 | 17.82 | 18.01 | 983,278 | +0.12(+0.69%) |
Sep 13, 2017 | 18.15 | 18.20 | 17.87 | 17.89 | 1,390,596 | -0.26(-1.45%) |
Sep 12, 2017 | 18.16 | 18.19 | 18.07 | 18.15 | 2,008,884 | -0.01(-0.03%) |
Sep 11, 2017 | 18.18 | 18.18 | 18.10 | 18.16 | 1,687,916 | +0.04(+0.23%) |
Sep 08, 2017 | 18.11 | 18.19 | 18.08 | 18.12 | 1,012,434 | -0.01(-0.07%) |
Sep 07, 2017 | 18.12 | 18.17 | 18.08 | 18.13 | 789,387 | +0.03(+0.16%) |
Sep 06, 2017 | 18.11 | 18.20 | 18.08 | 18.10 | 764,301 | +0.05(+0.26%) |
Sep 05, 2017 | 18.11 | 18.13 | 17.98 | 18.05 | 757,141 | -0.05(-0.29%) |