Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.21 | 19.32 | 19.06 | 19.08 | 684,404 | -0.19(-0.99%) |
Nov 29, 2017 | 19.15 | 19.29 | 19.15 | 19.27 | 656,566 | +0.15(+0.78%) |
Nov 28, 2017 | 19.08 | 19.12 | 19.05 | 19.12 | 373,352 | -0.01(-0.05%) |
Nov 27, 2017 | 19.11 | 19.15 | 19.08 | 19.13 | 315,694 | -0.01(-0.05%) |
Nov 24, 2017 | 19.20 | 19.24 | 19.10 | 19.14 | 357,223 | -0.03(-0.16%) |
Nov 22, 2017 | 19.06 | 19.19 | 19.06 | 19.17 | 465,836 | +0.16(+0.84%) |
Nov 21, 2017 | 18.97 | 19.09 | 18.97 | 19.01 | 343,201 | +0.01(+0.05%) |
Nov 20, 2017 | 18.99 | 19.00 | 18.91 | 19.00 | 620,132 | -0.08(-0.42%) |
Nov 17, 2017 | 19.06 | 19.13 | 19.06 | 19.08 | 859,040 | +0.02(+0.10%) |
Nov 16, 2017 | 19.09 | 19.12 | 19.04 | 19.06 | 604,024 | -0.03(-0.16%) |
Nov 15, 2017 | 19.06 | 19.11 | 19.01 | 19.09 | 412,359 | -0.04(-0.21%) |
Nov 14, 2017 | 19.28 | 19.30 | 19.11 | 19.13 | 782,634 | -0.16(-0.83%) |
Nov 13, 2017 | 19.33 | 19.36 | 19.28 | 19.29 | 841,045 | -0.07(-0.36%) |
Nov 10, 2017 | 19.35 | 19.40 | 19.33 | 19.36 | 549,964 | +0.03(+0.16%) |
Nov 09, 2017 | 19.37 | 19.42 | 19.30 | 19.33 | 719,723 | -0.04(-0.21%) |
Nov 08, 2017 | 19.42 | 19.42 | 19.34 | 19.37 | 327,948 | -0.08(-0.41%) |
Nov 07, 2017 | 19.40 | 19.45 | 19.34 | 19.45 | 404,127 | +0.01(+0.05%) |
Nov 06, 2017 | 19.36 | 19.46 | 19.36 | 19.44 | 855,687 | +0.02(+0.10%) |
Nov 03, 2017 | 19.43 | 19.50 | 19.34 | 19.42 | 492,916 | +0.01(+0.05%) |
Nov 02, 2017 | 19.38 | 19.41 | 19.29 | 19.41 | 1,026,722 | -0.03(-0.15%) |
Nov 01, 2017 | 19.40 | 19.51 | 19.39 | 19.44 | 603,655 | +0.00(+0.00%) |
Oct 31, 2017 | 19.33 | 19.46 | 19.29 | 19.44 | 480,339 | +0.10(+0.52%) |
Oct 30, 2017 | 19.27 | 19.39 | 19.27 | 19.34 | 787,270 | +0.07(+0.36%) |
Oct 27, 2017 | 19.25 | 19.27 | 19.17 | 19.27 | 1,385,492 | +0.05(+0.26%) |
Oct 26, 2017 | 19.18 | 19.27 | 19.15 | 19.22 | 423,913 | +0.06(+0.31%) |
Oct 25, 2017 | 19.18 | 19.29 | 19.14 | 19.16 | 583,775 | -0.01(-0.05%) |
Oct 24, 2017 | 19.01 | 19.19 | 19.00 | 19.17 | 562,154 | +0.12(+0.63%) |
Oct 23, 2017 | 19.00 | 19.10 | 18.98 | 19.05 | 482,048 | +0.06(+0.32%) |
Oct 20, 2017 | 19.11 | 19.16 | 18.99 | 18.99 | 959,305 | -0.13(-0.68%) |
Oct 19, 2017 | 19.04 | 19.16 | 19.04 | 19.12 | 771,148 | +0.17(+0.90%) |
Oct 18, 2017 | 18.90 | 18.98 | 18.89 | 18.95 | 667,011 | +0.03(+0.16%) |
Oct 17, 2017 | 19.05 | 19.08 | 18.92 | 18.92 | 1,172,088 | -0.13(-0.68%) |
Oct 16, 2017 | 19.12 | 19.13 | 19.03 | 19.05 | 1,114,037 | -0.09(-0.47%) |
Oct 13, 2017 | 19.06 | 19.16 | 19.04 | 19.14 | 838,806 | +0.07(+0.37%) |
Oct 12, 2017 | 19.07 | 19.19 | 18.99 | 19.07 | 1,001,623 | -0.03(-0.16%) |
Oct 11, 2017 | 19.07 | 19.12 | 19.04 | 19.10 | 324,122 | +0.02(+0.10%) |
Oct 10, 2017 | 19.00 | 19.14 | 19.00 | 19.08 | 585,532 | +0.12(+0.63%) |
Oct 09, 2017 | 19.02 | 19.06 | 18.96 | 18.96 | 537,525 | -0.13(-0.68%) |
Oct 06, 2017 | 19.02 | 19.09 | 19.01 | 19.09 | 1,960,014 | +0.04(+0.21%) |
Oct 05, 2017 | 18.92 | 19.07 | 18.92 | 19.05 | 618,068 | +0.13(+0.69%) |
Oct 04, 2017 | 18.93 | 18.97 | 18.89 | 18.92 | 781,569 | +0.00(+0.00%) |
Oct 03, 2017 | 18.93 | 18.99 | 18.89 | 18.92 | 1,156,260 | +0.01(+0.05%) |
Oct 02, 2017 | 18.78 | 18.96 | 18.77 | 18.91 | 742,812 | -0.07(-0.37%) |
Sep 29, 2017 | 18.84 | 19.05 | 18.81 | 18.98 | 1,902,348 | +0.14(+0.74%) |
Sep 28, 2017 | 18.92 | 18.92 | 18.83 | 18.84 | 658,984 | -0.14(-0.74%) |
Sep 27, 2017 | 18.80 | 18.98 | 18.77 | 18.98 | 632,987 | +0.15(+0.80%) |
Sep 26, 2017 | 18.86 | 18.88 | 18.78 | 18.83 | 466,365 | -0.06(-0.32%) |
Sep 25, 2017 | 19.00 | 19.00 | 18.85 | 18.89 | 807,916 | -0.17(-0.89%) |
Sep 22, 2017 | 19.09 | 19.18 | 19.03 | 19.06 | 492,445 | +0.00(+0.00%) |
Sep 21, 2017 | 19.05 | 19.10 | 19.04 | 19.06 | 1,173,291 | -0.06(-0.31%) |
Sep 20, 2017 | 18.89 | 19.14 | 18.88 | 19.12 | 394,285 | +0.24(+1.27%) |
Sep 19, 2017 | 18.93 | 18.95 | 18.78 | 18.88 | 763,768 | -0.07(-0.37%) |
Sep 18, 2017 | 19.04 | 19.07 | 18.94 | 18.95 | 431,744 | -0.11(-0.58%) |
Sep 15, 2017 | 18.87 | 19.06 | 18.87 | 19.06 | 1,529,183 | +0.20(+1.06%) |
Sep 14, 2017 | 18.87 | 19.00 | 18.82 | 18.86 | 617,985 | +0.01(+0.05%) |
Sep 13, 2017 | 18.77 | 18.86 | 18.76 | 18.85 | 741,095 | +0.13(+0.69%) |
Sep 12, 2017 | 18.77 | 18.81 | 18.58 | 18.72 | 1,050,734 | -0.11(-0.58%) |
Sep 11, 2017 | 18.85 | 18.86 | 18.75 | 18.83 | 342,541 | -0.02(-0.11%) |
Sep 08, 2017 | 18.77 | 18.90 | 18.77 | 18.85 | 606,615 | +0.10(+0.53%) |
Sep 07, 2017 | 18.83 | 18.84 | 18.74 | 18.75 | 576,369 | -0.09(-0.48%) |
Sep 06, 2017 | 18.75 | 18.86 | 18.73 | 18.84 | 681,446 | +0.05(+0.27%) |
Sep 05, 2017 | 18.68 | 18.88 | 18.68 | 18.79 | 1,145,813 | +0.19(+1.02%) |