Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.11 | 19.18 | 19.02 | 19.16 | 1,123,505 | +0.06(+0.31%) |
Nov 29, 2017 | 19.25 | 19.28 | 19.05 | 19.10 | 1,268,579 | -0.20(-1.04%) |
Nov 28, 2017 | 19.18 | 19.33 | 19.17 | 19.30 | 1,361,121 | +0.06(+0.30%) |
Nov 27, 2017 | 19.13 | 19.34 | 19.08 | 19.24 | 1,292,951 | +0.15(+0.79%) |
Nov 24, 2017 | 19.13 | 19.15 | 19.06 | 19.09 | 391,280 | -0.05(-0.26%) |
Nov 22, 2017 | 19.08 | 19.20 | 19.03 | 19.14 | 661,141 | +0.08(+0.39%) |
Nov 21, 2017 | 18.83 | 19.10 | 18.80 | 19.07 | 830,615 | +0.26(+1.37%) |
Nov 20, 2017 | 18.75 | 18.83 | 18.71 | 18.81 | 398,058 | +0.04(+0.22%) |
Nov 17, 2017 | 18.68 | 18.85 | 18.61 | 18.77 | 553,490 | +0.02(+0.13%) |
Nov 16, 2017 | 18.59 | 18.79 | 18.59 | 18.74 | 359,054 | +0.14(+0.76%) |
Nov 15, 2017 | 18.75 | 18.81 | 18.60 | 18.60 | 585,464 | -0.21(-1.11%) |
Nov 14, 2017 | 18.80 | 18.94 | 18.75 | 18.81 | 538,430 | -0.07(-0.35%) |
Nov 13, 2017 | 18.78 | 18.91 | 18.73 | 18.88 | 563,418 | +0.12(+0.62%) |
Nov 10, 2017 | 18.59 | 18.84 | 18.59 | 18.76 | 448,398 | +0.09(+0.49%) |
Nov 09, 2017 | 18.73 | 18.86 | 18.66 | 18.67 | 450,280 | -0.11(-0.58%) |
Nov 08, 2017 | 18.84 | 18.87 | 18.72 | 18.78 | 543,529 | -0.07(-0.35%) |
Nov 07, 2017 | 18.58 | 18.90 | 18.42 | 18.84 | 716,183 | +0.24(+1.30%) |
Nov 06, 2017 | 18.52 | 18.68 | 18.46 | 18.60 | 414,021 | +0.13(+0.72%) |
Nov 03, 2017 | 18.41 | 18.55 | 18.32 | 18.47 | 420,271 | -0.03(-0.18%) |
Nov 02, 2017 | 18.38 | 18.62 | 18.38 | 18.50 | 582,187 | +0.09(+0.50%) |
Nov 01, 2017 | 18.40 | 18.45 | 18.29 | 18.41 | 650,792 | -0.01(-0.05%) |
Oct 31, 2017 | 18.26 | 18.45 | 18.10 | 18.42 | 992,568 | +0.28(+1.52%) |
Oct 30, 2017 | 18.15 | 18.29 | 18.00 | 18.14 | 1,096,117 | +0.25(+1.40%) |
Oct 27, 2017 | 17.52 | 18.10 | 17.42 | 17.89 | 1,112,986 | +0.43(+2.44%) |
Oct 26, 2017 | 17.47 | 17.55 | 17.33 | 17.47 | 763,064 | -0.01(-0.05%) |
Oct 25, 2017 | 17.45 | 17.52 | 17.38 | 17.47 | 686,855 | -0.02(-0.10%) |
Oct 24, 2017 | 17.62 | 17.67 | 17.37 | 17.49 | 555,603 | -0.19(-1.08%) |
Oct 23, 2017 | 17.77 | 17.87 | 17.62 | 17.68 | 426,227 | -0.05(-0.28%) |
Oct 20, 2017 | 17.82 | 17.92 | 17.71 | 17.73 | 503,346 | -0.10(-0.56%) |
Oct 19, 2017 | 18.07 | 18.12 | 17.83 | 17.83 | 548,472 | -0.28(-1.52%) |
Oct 18, 2017 | 18.08 | 18.16 | 18.00 | 18.11 | 556,365 | -0.05(-0.28%) |
Oct 17, 2017 | 18.11 | 18.22 | 18.09 | 18.16 | 356,795 | +0.02(+0.09%) |
Oct 16, 2017 | 18.18 | 18.19 | 18.01 | 18.14 | 450,466 | +0.00(+0.00%) |
Oct 13, 2017 | 18.32 | 18.32 | 18.06 | 18.14 | 899,763 | -0.13(-0.73%) |
Oct 12, 2017 | 17.74 | 18.30 | 17.74 | 18.27 | 1,551,910 | +0.54(+3.06%) |
Oct 11, 2017 | 17.77 | 17.87 | 17.67 | 17.73 | 1,079,026 | -0.03(-0.19%) |
Oct 10, 2017 | 17.77 | 17.81 | 17.67 | 17.77 | 1,280,864 | +0.06(+0.33%) |
Oct 09, 2017 | 17.73 | 17.79 | 17.68 | 17.71 | 639,873 | -0.01(-0.05%) |
Oct 06, 2017 | 17.75 | 17.79 | 17.59 | 17.72 | 799,620 | -0.09(-0.51%) |
Oct 05, 2017 | 17.93 | 17.95 | 17.77 | 17.81 | 1,235,451 | -0.17(-0.93%) |
Oct 04, 2017 | 18.04 | 18.06 | 17.87 | 17.97 | 1,232,755 | -0.03(-0.14%) |
Oct 03, 2017 | 18.16 | 18.22 | 17.93 | 18.00 | 1,216,516 | -0.09(-0.51%) |
Oct 02, 2017 | 18.14 | 18.21 | 18.04 | 18.09 | 1,241,524 | -0.07(-0.37%) |
Sep 29, 2017 | 17.85 | 18.18 | 17.82 | 18.16 | 903,965 | +0.28(+1.59%) |
Sep 28, 2017 | 17.85 | 17.90 | 17.70 | 17.87 | 404,490 | +0.05(+0.28%) |
Sep 27, 2017 | 17.83 | 17.86 | 17.60 | 17.82 | 659,070 | -0.05(-0.28%) |
Sep 26, 2017 | 17.83 | 17.93 | 17.73 | 17.87 | 431,974 | +0.06(+0.33%) |
Sep 25, 2017 | 17.87 | 17.99 | 17.73 | 17.82 | 482,562 | +0.02(+0.09%) |
Sep 22, 2017 | 17.80 | 17.87 | 17.66 | 17.80 | 814,492 | +0.01(+0.05%) |
Sep 21, 2017 | 17.73 | 17.89 | 17.71 | 17.79 | 732,443 | +0.03(+0.19%) |
Sep 20, 2017 | 17.59 | 18.32 | 17.56 | 17.76 | 995,734 | +0.16(+0.90%) |
Sep 19, 2017 | 17.70 | 17.70 | 17.32 | 17.60 | 2,357,658 | -0.10(-0.57%) |
Sep 18, 2017 | 17.82 | 17.84 | 17.56 | 17.70 | 603,587 | -0.13(-0.75%) |
Sep 15, 2017 | 17.83 | 17.85 | 17.57 | 17.83 | 982,153 | +0.01(+0.05%) |
Sep 14, 2017 | 17.52 | 17.83 | 17.47 | 17.82 | 651,952 | +0.29(+1.66%) |
Sep 13, 2017 | 17.53 | 17.58 | 17.41 | 17.53 | 560,200 | +0.02(+0.10%) |
Sep 12, 2017 | 17.57 | 17.62 | 17.45 | 17.52 | 686,393 | -0.03(-0.19%) |
Sep 11, 2017 | 17.57 | 17.61 | 17.42 | 17.55 | 535,124 | +0.02(+0.14%) |
Sep 08, 2017 | 17.49 | 17.65 | 17.47 | 17.52 | 452,972 | -0.03(-0.19%) |
Sep 07, 2017 | 17.66 | 17.66 | 17.46 | 17.56 | 378,941 | -0.07(-0.38%) |
Sep 06, 2017 | 17.57 | 17.82 | 17.55 | 17.62 | 563,875 | +0.11(+0.62%) |
Sep 05, 2017 | 17.65 | 17.74 | 17.46 | 17.52 | 610,490 | -0.13(-0.76%) |