Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.87 | 17.87 | 17.56 | 17.65 | 87,509 | -0.01(-0.04%) |
Nov 29, 2017 | 17.53 | 17.66 | 17.46 | 17.66 | 81,849 | +0.13(+0.75%) |
Nov 28, 2017 | 17.53 | 17.60 | 17.48 | 17.53 | 48,890 | +0.01(+0.08%) |
Nov 27, 2017 | 17.59 | 17.59 | 17.50 | 17.51 | 51,883 | -0.08(-0.43%) |
Nov 24, 2017 | 17.53 | 17.59 | 17.50 | 17.59 | 8,608 | +0.05(+0.31%) |
Nov 22, 2017 | 17.53 | 17.56 | 17.50 | 17.53 | 24,915 | +0.05(+0.31%) |
Nov 21, 2017 | 17.53 | 17.59 | 17.46 | 17.48 | 48,001 | -0.07(-0.39%) |
Nov 20, 2017 | 17.51 | 17.57 | 17.48 | 17.55 | 93,411 | +0.04(+0.24%) |
Nov 17, 2017 | 17.42 | 17.51 | 17.41 | 17.51 | 34,188 | +0.09(+0.51%) |
Nov 16, 2017 | 17.38 | 17.43 | 17.36 | 17.42 | 45,015 | +0.03(+0.20%) |
Nov 15, 2017 | 17.43 | 17.43 | 17.35 | 17.38 | 55,740 | -0.01(-0.08%) |
Nov 14, 2017 | 17.44 | 17.44 | 17.35 | 17.40 | 28,097 | +0.01(+0.08%) |
Nov 13, 2017 | 17.40 | 17.40 | 17.34 | 17.38 | 31,997 | +0.01(+0.08%) |
Nov 10, 2017 | 17.45 | 17.45 | 17.35 | 17.37 | 26,029 | -0.04(-0.24%) |
Nov 09, 2017 | 17.46 | 17.48 | 17.37 | 17.41 | 21,424 | +0.01(+0.04%) |
Nov 08, 2017 | 17.44 | 17.46 | 17.38 | 17.40 | 39,117 | -0.02(-0.12%) |
Nov 07, 2017 | 17.43 | 17.43 | 17.37 | 17.42 | 64,093 | +0.01(+0.08%) |
Nov 06, 2017 | 17.43 | 17.45 | 17.40 | 17.41 | 34,313 | -0.00(-0.00%) |
Nov 03, 2017 | 17.42 | 17.42 | 17.40 | 17.41 | 35,871 | -0.01(-0.04%) |
Nov 02, 2017 | 17.40 | 17.44 | 17.40 | 17.42 | 28,054 | +0.02(+0.12%) |
Nov 01, 2017 | 17.43 | 17.43 | 17.36 | 17.40 | 103,551 | -0.03(-0.16%) |
Oct 31, 2017 | 17.39 | 17.42 | 17.35 | 17.42 | 54,092 | +0.06(+0.32%) |
Oct 30, 2017 | 17.31 | 17.38 | 17.31 | 17.37 | 29,552 | -0.01(-0.08%) |
Oct 27, 2017 | 17.35 | 17.38 | 17.29 | 17.38 | 58,063 | +0.05(+0.32%) |
Oct 26, 2017 | 17.37 | 17.37 | 17.33 | 17.33 | 65,313 | -0.02(-0.12%) |
Oct 25, 2017 | 17.40 | 17.40 | 17.31 | 17.35 | 101,205 | -0.07(-0.40%) |
Oct 24, 2017 | 17.36 | 17.42 | 17.33 | 17.42 | 119,533 | +0.05(+0.32%) |
Oct 23, 2017 | 17.37 | 17.37 | 17.32 | 17.36 | 66,526 | -0.01(-0.04%) |
Oct 20, 2017 | 17.42 | 17.42 | 17.30 | 17.37 | 1,144,683 | -0.06(-0.32%) |
Oct 19, 2017 | 17.43 | 17.45 | 17.40 | 17.42 | 103,593 | +0.03(+0.16%) |
Oct 18, 2017 | 17.43 | 17.43 | 17.35 | 17.40 | 363,576 | -0.03(-0.20%) |
Oct 17, 2017 | 17.41 | 17.43 | 17.40 | 17.43 | 87,615 | +0.03(+0.16%) |
Oct 16, 2017 | 17.39 | 17.43 | 17.34 | 17.40 | 157,406 | +0.01(+0.04%) |
Oct 13, 2017 | 17.38 | 17.41 | 17.37 | 17.40 | 91,715 | +0.03(+0.20%) |
Oct 12, 2017 | 17.33 | 17.40 | 17.33 | 17.36 | 445,804 | +0.05(+0.32%) |
Oct 11, 2017 | 17.29 | 17.33 | 17.27 | 17.31 | 131,201 | +0.06(+0.36%) |
Oct 10, 2017 | 17.26 | 17.31 | 17.24 | 17.24 | 213,020 | +0.00(+0.00%) |
Oct 09, 2017 | 17.41 | 17.43 | 17.24 | 17.24 | 335,490 | -0.14(-0.83%) |
Oct 06, 2017 | 17.42 | 17.45 | 17.31 | 17.39 | 94,343 | -0.05(-0.32%) |
Oct 05, 2017 | 17.42 | 17.46 | 17.41 | 17.44 | 101,884 | +0.03(+0.20%) |
Oct 04, 2017 | 17.40 | 17.41 | 17.35 | 17.41 | 62,462 | +0.03(+0.16%) |
Oct 03, 2017 | 17.36 | 17.40 | 17.35 | 17.38 | 56,175 | +0.05(+0.28%) |
Oct 02, 2017 | 17.33 | 17.39 | 17.32 | 17.33 | 98,326 | +0.01(+0.08%) |
Sep 29, 2017 | 17.30 | 17.32 | 17.26 | 17.32 | 65,223 | +0.03(+0.16%) |
Sep 28, 2017 | 17.26 | 17.31 | 17.24 | 17.29 | 71,775 | +0.03(+0.20%) |
Sep 27, 2017 | 17.24 | 17.26 | 17.18 | 17.26 | 134,898 | +0.00(+0.00%) |
Sep 26, 2017 | 17.26 | 17.26 | 17.21 | 17.26 | 153,073 | +0.00(+0.00%) |
Sep 25, 2017 | 17.30 | 17.31 | 17.24 | 17.26 | 95,518 | -0.02(-0.12%) |
Sep 22, 2017 | 17.26 | 17.29 | 17.24 | 17.28 | 122,419 | -0.01(-0.08%) |
Sep 21, 2017 | 17.31 | 17.36 | 17.29 | 17.29 | 224,984 | -0.01(-0.08%) |
Sep 20, 2017 | 17.31 | 17.33 | 17.29 | 17.31 | 75,341 | +0.02(+0.12%) |
Sep 19, 2017 | 17.32 | 17.34 | 17.26 | 17.29 | 86,620 | -0.03(-0.20%) |
Sep 18, 2017 | 17.33 | 17.35 | 17.24 | 17.32 | 289,858 | +0.03(+0.20%) |
Sep 15, 2017 | 17.30 | 17.33 | 17.28 | 17.29 | 99,715 | +0.00(+0.00%) |
Sep 14, 2017 | 17.44 | 17.50 | 17.28 | 17.29 | 280,044 | -0.21(-1.18%) |
Sep 13, 2017 | 17.51 | 17.52 | 17.43 | 17.49 | 88,266 | -0.03(-0.20%) |
Sep 12, 2017 | 17.37 | 17.53 | 17.33 | 17.53 | 160,462 | +0.16(+0.95%) |
Sep 11, 2017 | 17.31 | 17.37 | 17.29 | 17.36 | 79,143 | +0.10(+0.60%) |
Sep 08, 2017 | 17.33 | 17.33 | 17.24 | 17.26 | 212,376 | -0.04(-0.24%) |
Sep 07, 2017 | 17.36 | 17.40 | 17.24 | 17.30 | 267,767 | -0.05(-0.28%) |
Sep 06, 2017 | 17.29 | 17.35 | 17.29 | 17.35 | 206,194 | -0.01(-0.04%) |
Sep 05, 2017 | 17.29 | 17.37 | 17.29 | 17.35 | 448,552 | +0.02(+0.12%) |
Sep 01, 2017 | 17.33 | 17.39 | 17.33 | 17.33 | 60,727 | -0.06(-0.36%) |
Aug 31, 2017 | 17.38 | 17.42 | 17.31 | 17.40 | 173,982 | +0.08(+0.44%) |
Aug 30, 2017 | 17.31 | 17.33 | 17.27 | 17.32 | 196,253 | +0.05(+0.28%) |
Aug 29, 2017 | 17.22 | 17.37 | 17.20 | 17.27 | 286,356 | +0.03(+0.16%) |
Aug 28, 2017 | 17.22 | 17.24 | 17.17 | 17.24 | 179,968 | +0.02(+0.12%) |
Aug 25, 2017 | 17.23 | 17.24 | 17.20 | 17.22 | 120,655 | +0.02(+0.12%) |
Aug 24, 2017 | 17.21 | 17.26 | 17.20 | 17.20 | 255,391 | -0.03(-0.20%) |
Aug 23, 2017 | 17.20 | 17.25 | 17.17 | 17.24 | 173,290 | +0.06(+0.36%) |
Aug 22, 2017 | 17.19 | 17.22 | 17.15 | 17.18 | 372,544 | -0.01(-0.04%) |