Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.44 | 21.56 | 21.37 | 21.43 | 131,416 | +0.78(+3.78%) |
Nov 29, 2017 | 20.58 | 20.68 | 20.58 | 20.65 | 65,096 | +0.25(+1.23%) |
Nov 28, 2017 | 20.40 | 20.45 | 20.32 | 20.40 | 63,034 | +0.18(+0.89%) |
Nov 27, 2017 | 20.34 | 20.36 | 20.19 | 20.22 | 74,496 | -0.02(-0.10%) |
Nov 24, 2017 | 20.24 | 20.28 | 20.19 | 20.24 | 25,192 | +0.10(+0.50%) |
Nov 22, 2017 | 20.16 | 20.16 | 20.03 | 20.14 | 74,601 | +0.36(+1.82%) |
Nov 21, 2017 | 19.79 | 19.83 | 19.76 | 19.78 | 80,785 | -0.25(-1.25%) |
Nov 20, 2017 | 20.05 | 20.14 | 20.01 | 20.03 | 165,606 | +0.03(+0.15%) |
Nov 17, 2017 | 19.98 | 20.00 | 19.93 | 20.00 | 32,926 | +0.05(+0.25%) |
Nov 16, 2017 | 19.91 | 19.99 | 19.91 | 19.95 | 49,220 | +0.18(+0.94%) |
Nov 15, 2017 | 19.81 | 19.89 | 19.75 | 19.77 | 49,519 | -0.25(-1.25%) |
Nov 14, 2017 | 19.93 | 20.07 | 19.92 | 20.02 | 195,676 | +0.32(+1.65%) |
Nov 13, 2017 | 19.67 | 19.69 | 19.62 | 19.69 | 32,520 | -0.18(-0.91%) |
Nov 10, 2017 | 19.79 | 19.87 | 19.79 | 19.87 | 43,366 | -0.07(-0.35%) |
Nov 09, 2017 | 19.88 | 20.10 | 19.86 | 19.94 | 521,220 | +0.27(+1.37%) |
Nov 08, 2017 | 19.79 | 19.79 | 19.59 | 19.67 | 217,791 | +0.96(+5.13%) |
Nov 07, 2017 | 18.84 | 18.84 | 18.66 | 18.71 | 94,571 | -0.24(-1.27%) |
Nov 06, 2017 | 18.85 | 19.00 | 18.83 | 18.95 | 55,798 | +0.15(+0.80%) |
Nov 03, 2017 | 18.88 | 18.90 | 18.80 | 18.80 | 48,122 | +0.02(+0.11%) |
Nov 02, 2017 | 18.76 | 18.82 | 18.69 | 18.78 | 136,084 | +0.24(+1.29%) |
Nov 01, 2017 | 18.65 | 18.65 | 18.54 | 18.54 | 177,670 | -0.27(-1.43%) |
Oct 31, 2017 | 18.75 | 18.84 | 18.68 | 18.81 | 68,783 | +0.15(+0.80%) |
Oct 30, 2017 | 18.56 | 18.66 | 18.55 | 18.66 | 43,691 | -0.08(-0.43%) |
Oct 27, 2017 | 18.82 | 18.87 | 18.66 | 18.74 | 47,541 | +0.06(+0.35%) |
Oct 26, 2017 | 18.80 | 18.81 | 18.67 | 18.68 | 49,078 | -0.11(-0.61%) |
Oct 25, 2017 | 18.94 | 18.98 | 18.72 | 18.79 | 34,001 | -0.02(-0.08%) |
Oct 24, 2017 | 18.75 | 18.89 | 18.75 | 18.80 | 70,787 | -0.37(-1.90%) |
Oct 23, 2017 | 19.17 | 19.21 | 19.13 | 19.17 | 46,635 | -0.03(-0.18%) |
Oct 20, 2017 | 19.22 | 19.27 | 19.20 | 19.20 | 92,308 | -0.02(-0.08%) |
Oct 19, 2017 | 19.14 | 19.26 | 19.14 | 19.22 | 86,496 | +0.22(+1.16%) |
Oct 18, 2017 | 19.04 | 19.07 | 18.95 | 19.00 | 263,195 | +0.12(+0.64%) |
Oct 17, 2017 | 18.82 | 18.90 | 18.80 | 18.88 | 206,821 | +0.07(+0.37%) |
Oct 16, 2017 | 18.70 | 18.87 | 18.68 | 18.81 | 572,228 | +0.22(+1.18%) |
Oct 13, 2017 | 18.78 | 18.79 | 18.57 | 18.59 | 29,580 | -0.02(-0.08%) |
Oct 12, 2017 | 18.61 | 18.68 | 18.57 | 18.61 | 51,284 | -0.29(-1.55%) |
Oct 11, 2017 | 18.79 | 19.00 | 18.79 | 18.90 | 53,618 | +0.29(+1.54%) |
Oct 10, 2017 | 18.48 | 18.65 | 18.48 | 18.61 | 54,925 | +0.50(+2.73%) |
Oct 09, 2017 | 18.41 | 18.42 | 18.10 | 18.11 | 28,713 | -0.41(-2.19%) |
Oct 06, 2017 | 18.44 | 18.57 | 18.43 | 18.52 | 37,747 | -0.14(-0.78%) |
Oct 05, 2017 | 18.64 | 18.71 | 18.60 | 18.66 | 53,548 | -0.19(-0.98%) |
Oct 04, 2017 | 18.84 | 18.85 | 18.80 | 18.85 | 31,505 | +0.13(+0.69%) |
Oct 03, 2017 | 18.69 | 18.75 | 18.63 | 18.72 | 54,916 | +0.20(+1.08%) |
Oct 02, 2017 | 18.62 | 18.64 | 18.50 | 18.52 | 120,731 | -0.15(-0.80%) |
Sep 29, 2017 | 18.62 | 18.67 | 18.56 | 18.67 | 43,593 | +0.19(+1.03%) |
Sep 28, 2017 | 18.32 | 18.49 | 18.32 | 18.48 | 47,412 | +0.24(+1.32%) |
Sep 27, 2017 | 18.17 | 18.27 | 18.14 | 18.24 | 249,820 | -0.02(-0.13%) |
Sep 26, 2017 | 18.27 | 18.36 | 18.24 | 18.26 | 342,079 | +0.04(+0.21%) |
Sep 25, 2017 | 18.25 | 18.37 | 18.18 | 18.23 | 37,747 | -0.13(-0.72%) |
Sep 22, 2017 | 18.32 | 18.43 | 18.32 | 18.36 | 29,594 | +0.16(+0.88%) |
Sep 21, 2017 | 18.13 | 18.23 | 18.05 | 18.20 | 38,799 | -0.03(-0.16%) |
Sep 20, 2017 | 18.33 | 18.41 | 18.16 | 18.23 | 33,174 | -0.20(-1.09%) |
Sep 19, 2017 | 18.52 | 18.53 | 18.35 | 18.43 | 50,255 | +0.15(+0.82%) |
Sep 18, 2017 | 18.26 | 18.31 | 18.22 | 18.28 | 81,254 | -0.01(-0.05%) |
Sep 15, 2017 | 18.35 | 18.44 | 18.25 | 18.29 | 54,355 | +0.06(+0.33%) |
Sep 14, 2017 | 18.28 | 18.28 | 18.16 | 18.23 | 34,085 | +0.19(+1.05%) |
Sep 13, 2017 | 17.98 | 18.16 | 17.98 | 18.04 | 117,222 | +0.21(+1.18%) |
Sep 12, 2017 | 17.83 | 17.92 | 17.81 | 17.83 | 104,045 | +0.00(+0.00%) |
Sep 11, 2017 | 17.94 | 18.00 | 17.83 | 17.83 | 544,034 | -0.14(-0.78%) |
Sep 08, 2017 | 18.05 | 18.12 | 17.93 | 17.97 | 723,140 | -0.32(-1.75%) |
Sep 07, 2017 | 18.32 | 18.37 | 18.25 | 18.29 | 249,071 | +0.24(+1.33%) |
Sep 06, 2017 | 18.05 | 18.12 | 17.98 | 18.05 | 1,612,434 | +0.19(+1.05%) |
Sep 05, 2017 | 18.00 | 18.10 | 17.79 | 17.86 | 1,008,044 | +0.01(+0.07%) |