Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.71 | 18.88 | 18.70 | 18.85 | 94,614 | +0.24(+1.27%) |
Nov 29, 2017 | 18.58 | 18.61 | 18.38 | 18.61 | 60,680 | +0.10(+0.55%) |
Nov 28, 2017 | 18.71 | 18.76 | 18.09 | 18.51 | 183,061 | -0.14(-0.73%) |
Nov 27, 2017 | 19.05 | 19.09 | 18.65 | 18.65 | 71,147 | -0.41(-2.13%) |
Nov 24, 2017 | 19.05 | 19.15 | 18.92 | 19.05 | 45,641 | +0.03(+0.18%) |
Nov 22, 2017 | 18.92 | 19.02 | 18.24 | 19.02 | 192,010 | +0.14(+0.72%) |
Nov 21, 2017 | 19.32 | 19.36 | 18.82 | 18.88 | 77,647 | -0.34(-1.76%) |
Nov 20, 2017 | 19.26 | 19.26 | 18.95 | 19.22 | 53,545 | -0.03(-0.18%) |
Nov 17, 2017 | 19.12 | 19.39 | 19.12 | 19.26 | 57,101 | -0.10(-0.52%) |
Nov 16, 2017 | 18.88 | 19.43 | 18.88 | 19.36 | 94,504 | +0.49(+2.60%) |
Nov 15, 2017 | 18.75 | 18.88 | 18.68 | 18.87 | 69,800 | -0.05(-0.27%) |
Nov 14, 2017 | 19.12 | 19.12 | 18.82 | 18.92 | 68,278 | -0.09(-0.48%) |
Nov 13, 2017 | 19.41 | 19.41 | 18.96 | 19.01 | 120,824 | -0.23(-1.21%) |
Nov 10, 2017 | 19.21 | 19.31 | 19.01 | 19.24 | 82,919 | +0.07(+0.35%) |
Nov 09, 2017 | 19.31 | 19.37 | 18.98 | 19.17 | 85,530 | -0.13(-0.69%) |
Nov 08, 2017 | 19.31 | 19.40 | 19.21 | 19.31 | 58,770 | +0.03(+0.17%) |
Nov 07, 2017 | 19.51 | 19.67 | 19.21 | 19.27 | 93,991 | +0.00(+0.00%) |
Nov 06, 2017 | 19.51 | 19.61 | 19.17 | 19.27 | 98,146 | -0.17(-0.85%) |
Nov 03, 2017 | 19.34 | 19.47 | 19.31 | 19.44 | 66,929 | +0.20(+1.03%) |
Nov 02, 2017 | 18.88 | 19.70 | 18.74 | 19.24 | 320,837 | +0.03(+0.17%) |
Nov 01, 2017 | 18.28 | 19.21 | 18.28 | 19.21 | 325,461 | +0.86(+4.69%) |
Oct 31, 2017 | 18.21 | 18.51 | 18.18 | 18.35 | 1,672,789 | -0.99(-5.14%) |
Oct 30, 2017 | 19.51 | 19.64 | 19.27 | 19.34 | 51,108 | -0.13(-0.68%) |
Oct 27, 2017 | 19.31 | 19.54 | 19.24 | 19.47 | 31,701 | +0.23(+1.20%) |
Oct 26, 2017 | 19.51 | 19.54 | 19.21 | 19.24 | 58,753 | -0.20(-1.02%) |
Oct 25, 2017 | 19.94 | 20.04 | 19.34 | 19.44 | 130,279 | -0.43(-2.17%) |
Oct 24, 2017 | 19.97 | 20.14 | 19.87 | 19.87 | 34,864 | -0.10(-0.50%) |
Oct 23, 2017 | 20.10 | 20.38 | 19.87 | 19.97 | 55,618 | -0.17(-0.82%) |
Oct 20, 2017 | 20.30 | 20.30 | 20.07 | 20.14 | 67,503 | +0.03(+0.16%) |
Oct 19, 2017 | 20.14 | 20.20 | 20.04 | 20.10 | 70,252 | -0.12(-0.57%) |
Oct 18, 2017 | 20.27 | 20.43 | 20.07 | 20.22 | 45,947 | -0.08(-0.41%) |
Oct 17, 2017 | 20.17 | 20.47 | 20.07 | 20.30 | 30,529 | +0.20(+0.99%) |
Oct 16, 2017 | 20.37 | 20.37 | 20.07 | 20.10 | 46,316 | -0.13(-0.65%) |
Oct 13, 2017 | 20.53 | 20.64 | 20.10 | 20.23 | 25,375 | -0.23(-1.13%) |
Oct 12, 2017 | 21.16 | 21.16 | 20.07 | 20.47 | 80,893 | -0.36(-1.75%) |
Oct 11, 2017 | 20.53 | 20.83 | 20.49 | 20.83 | 48,614 | +0.43(+2.11%) |
Oct 10, 2017 | 20.37 | 20.50 | 20.23 | 20.40 | 31,687 | +0.10(+0.49%) |
Oct 09, 2017 | 20.17 | 20.53 | 20.17 | 20.30 | 42,229 | +0.10(+0.49%) |
Oct 06, 2017 | 20.00 | 20.37 | 19.94 | 20.20 | 43,033 | +0.17(+0.83%) |
Oct 05, 2017 | 19.70 | 20.04 | 19.70 | 20.04 | 44,931 | +0.33(+1.68%) |
Oct 04, 2017 | 19.74 | 19.84 | 19.61 | 19.70 | 21,452 | -0.03(-0.17%) |
Oct 03, 2017 | 19.77 | 19.88 | 19.47 | 19.74 | 51,286 | +0.17(+0.85%) |
Oct 02, 2017 | 19.64 | 19.80 | 19.44 | 19.57 | 41,925 | +0.00(+0.00%) |
Sep 29, 2017 | 19.57 | 19.74 | 19.57 | 19.57 | 33,337 | -0.07(-0.34%) |
Sep 28, 2017 | 19.41 | 19.67 | 19.41 | 19.64 | 28,698 | +0.07(+0.34%) |
Sep 27, 2017 | 19.57 | 19.61 | 19.24 | 19.57 | 43,800 | +0.17(+0.85%) |
Sep 26, 2017 | 19.37 | 19.64 | 19.37 | 19.41 | 51,004 | +0.03(+0.17%) |
Sep 25, 2017 | 19.21 | 19.41 | 19.21 | 19.37 | 36,106 | +0.33(+1.74%) |
Sep 22, 2017 | 19.24 | 19.38 | 18.94 | 19.04 | 44,729 | +0.00(+0.00%) |
Sep 21, 2017 | 19.04 | 19.04 | 18.94 | 19.04 | 35,844 | +0.10(+0.52%) |
Sep 20, 2017 | 18.84 | 19.14 | 18.84 | 18.94 | 33,887 | +0.07(+0.35%) |
Sep 19, 2017 | 19.14 | 19.14 | 18.78 | 18.88 | 63,796 | -0.17(-0.87%) |
Sep 18, 2017 | 19.24 | 19.42 | 19.01 | 19.04 | 114,146 | -0.13(-0.69%) |
Sep 15, 2017 | 19.21 | 19.21 | 19.06 | 19.17 | 36,372 | -0.03(-0.17%) |
Sep 14, 2017 | 19.01 | 19.21 | 19.01 | 19.21 | 35,886 | +0.10(+0.52%) |
Sep 13, 2017 | 19.04 | 19.21 | 18.94 | 19.11 | 43,375 | -0.10(-0.52%) |
Sep 12, 2017 | 19.37 | 19.37 | 19.11 | 19.21 | 21,963 | -0.07(-0.34%) |
Sep 11, 2017 | 19.14 | 19.41 | 19.08 | 19.27 | 28,816 | +0.13(+0.69%) |
Sep 08, 2017 | 19.27 | 19.27 | 18.94 | 19.14 | 28,773 | -0.13(-0.69%) |
Sep 07, 2017 | 18.74 | 19.27 | 18.74 | 19.27 | 39,023 | +0.16(+0.85%) |
Sep 06, 2017 | 19.21 | 19.27 | 18.88 | 19.11 | 60,620 | -0.10(-0.50%) |
Sep 05, 2017 | 19.31 | 19.41 | 19.14 | 19.21 | 59,150 | +0.00(+0.00%) |