Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.80 | 18.80 | 18.58 | 18.59 | 4,917 | -0.00(-0.03%) |
Nov 29, 2017 | 18.55 | 18.63 | 18.55 | 18.60 | 4,492 | +0.43(+2.37%) |
Nov 28, 2017 | 17.93 | 18.17 | 17.93 | 18.17 | 2,385 | +0.28(+1.55%) |
Nov 27, 2017 | 17.90 | 17.90 | 17.80 | 17.89 | 21,627 | +0.04(+0.24%) |
Nov 24, 2017 | 17.76 | 17.90 | 17.76 | 17.85 | 8,317 | +0.02(+0.09%) |
Nov 22, 2017 | 17.85 | 17.85 | 17.81 | 17.83 | 7,303 | +0.09(+0.49%) |
Nov 21, 2017 | 17.78 | 17.81 | 17.72 | 17.74 | 6,402 | -0.05(-0.28%) |
Nov 20, 2017 | 17.65 | 17.83 | 17.65 | 17.80 | 9,917 | +0.10(+0.59%) |
Nov 17, 2017 | 17.64 | 17.73 | 17.64 | 17.69 | 20,151 | +0.23(+1.34%) |
Nov 16, 2017 | 17.29 | 17.47 | 17.29 | 17.46 | 27,741 | +0.27(+1.57%) |
Nov 15, 2017 | 17.09 | 17.22 | 17.09 | 17.19 | 8,936 | +0.03(+0.19%) |
Nov 14, 2017 | 17.11 | 17.16 | 17.10 | 17.16 | 11,997 | -0.02(-0.12%) |
Nov 13, 2017 | 17.22 | 17.22 | 17.12 | 17.18 | 15,764 | -0.07(-0.39%) |
Nov 10, 2017 | 17.27 | 17.31 | 17.24 | 17.24 | 9,825 | +0.03(+0.16%) |
Nov 09, 2017 | 17.16 | 17.31 | 17.12 | 17.22 | 28,298 | +0.05(+0.29%) |
Nov 08, 2017 | 17.09 | 17.17 | 17.07 | 17.17 | 5,944 | +0.05(+0.29%) |
Nov 07, 2017 | 17.22 | 17.22 | 17.08 | 17.12 | 15,612 | -0.19(-1.09%) |
Nov 06, 2017 | 17.24 | 17.31 | 17.24 | 17.31 | 3,527 | +0.00(+0.02%) |
Nov 03, 2017 | 17.36 | 17.37 | 17.29 | 17.30 | 5,721 | -0.09(-0.53%) |
Nov 02, 2017 | 17.45 | 17.51 | 17.39 | 17.39 | 9,327 | +0.06(+0.37%) |
Nov 01, 2017 | 17.34 | 17.38 | 17.33 | 17.33 | 4,877 | -0.16(-0.89%) |
Oct 31, 2017 | 17.49 | 17.49 | 17.47 | 17.48 | 3,221 | -0.00(-0.01%) |
Oct 30, 2017 | 17.43 | 17.55 | 17.35 | 17.49 | 7,670 | -0.15(-0.85%) |
Oct 27, 2017 | 17.63 | 17.66 | 17.61 | 17.64 | 7,169 | -0.18(-1.00%) |
Oct 26, 2017 | 17.80 | 17.82 | 17.78 | 17.81 | 7,801 | +0.13(+0.74%) |
Oct 25, 2017 | 17.69 | 17.71 | 17.57 | 17.68 | 2,947 | -0.23(-1.29%) |
Oct 24, 2017 | 17.90 | 17.94 | 17.89 | 17.91 | 4,921 | -0.02(-0.14%) |
Oct 23, 2017 | 18.04 | 18.04 | 17.93 | 17.94 | 4,271 | +0.09(+0.50%) |
Oct 20, 2017 | 17.85 | 17.88 | 17.85 | 17.85 | 29,479 | +0.14(+0.80%) |
Oct 19, 2017 | 17.61 | 17.71 | 17.61 | 17.71 | 6,398 | +0.02(+0.12%) |
Oct 18, 2017 | 17.62 | 17.68 | 17.61 | 17.68 | 8,019 | +0.13(+0.77%) |
Oct 17, 2017 | 17.58 | 17.62 | 17.52 | 17.55 | 7,188 | -0.02(-0.09%) |
Oct 16, 2017 | 17.64 | 17.64 | 17.56 | 17.57 | 10,653 | -0.06(-0.35%) |
Oct 13, 2017 | 17.66 | 17.67 | 17.63 | 17.63 | 24,172 | +0.04(+0.24%) |
Oct 12, 2017 | 17.71 | 17.71 | 17.57 | 17.59 | 6,039 | -0.10(-0.59%) |
Oct 11, 2017 | 17.74 | 17.74 | 17.69 | 17.69 | 19,727 | -0.09(-0.49%) |
Oct 10, 2017 | 17.83 | 17.83 | 17.76 | 17.78 | 5,045 | +0.06(+0.36%) |
Oct 09, 2017 | 17.85 | 17.85 | 17.70 | 17.71 | 14,790 | -0.09(-0.52%) |
Oct 06, 2017 | 17.83 | 17.84 | 17.75 | 17.81 | 11,904 | -0.07(-0.40%) |
Oct 05, 2017 | 17.89 | 17.93 | 17.87 | 17.88 | 5,940 | +0.04(+0.24%) |
Oct 04, 2017 | 17.91 | 17.92 | 17.83 | 17.83 | 4,191 | -0.06(-0.32%) |
Oct 03, 2017 | 17.81 | 17.89 | 17.81 | 17.89 | 10,194 | +0.13(+0.71%) |
Oct 02, 2017 | 17.68 | 17.76 | 17.68 | 17.76 | 4,354 | +0.18(+1.02%) |
Sep 29, 2017 | 17.59 | 17.64 | 17.58 | 17.59 | 7,162 | -0.01(-0.08%) |
Sep 28, 2017 | 17.54 | 17.61 | 17.53 | 17.60 | 7,719 | +0.03(+0.17%) |
Sep 27, 2017 | 17.56 | 17.57 | 17.41 | 17.57 | 2,345 | +0.10(+0.56%) |
Sep 26, 2017 | 17.47 | 17.49 | 17.47 | 17.47 | 8,267 | +0.13(+0.77%) |
Sep 25, 2017 | 17.38 | 17.40 | 17.31 | 17.34 | 34,520 | +0.21(+1.21%) |
Sep 22, 2017 | 17.10 | 17.13 | 17.10 | 17.13 | 3,247 | +0.18(+1.09%) |
Sep 21, 2017 | 16.95 | 16.98 | 16.94 | 16.95 | 5,000 | -0.03(-0.17%) |
Sep 20, 2017 | 16.95 | 17.01 | 16.95 | 16.98 | 14,182 | +0.00(+0.02%) |
Sep 19, 2017 | 17.00 | 17.00 | 16.95 | 16.97 | 3,029 | +0.04(+0.22%) |
Sep 18, 2017 | 17.01 | 17.01 | 16.90 | 16.94 | 6,102 | +0.04(+0.23%) |
Sep 15, 2017 | 16.84 | 16.90 | 16.84 | 16.90 | 3,550 | +0.26(+1.58%) |
Sep 14, 2017 | 16.65 | 16.68 | 16.63 | 16.63 | 5,327 | -0.09(-0.57%) |
Sep 13, 2017 | 16.71 | 16.73 | 16.68 | 16.73 | 6,953 | +0.08(+0.50%) |
Sep 12, 2017 | 16.61 | 16.65 | 16.61 | 16.65 | 2,172 | +0.29(+1.75%) |
Sep 11, 2017 | 16.31 | 16.36 | 16.31 | 16.36 | 2,064 | +0.17(+1.08%) |
Sep 08, 2017 | 16.19 | 16.23 | 16.14 | 16.18 | 22,358 | -0.03(-0.17%) |
Sep 07, 2017 | 16.30 | 16.30 | 16.19 | 16.21 | 6,223 | -0.15(-0.94%) |
Sep 06, 2017 | 16.41 | 16.41 | 16.34 | 16.37 | 7,887 | +0.11(+0.65%) |
Sep 05, 2017 | 16.39 | 16.39 | 16.21 | 16.26 | 4,680 | -0.16(-0.98%) |