Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.86 | 19.90 | 19.80 | 19.82 | 1,021,225 | +0.11(+0.53%) |
Nov 29, 2017 | 19.76 | 19.78 | 19.69 | 19.72 | 747,037 | -0.16(-0.83%) |
Nov 28, 2017 | 19.83 | 19.91 | 19.82 | 19.88 | 483,342 | +0.11(+0.57%) |
Nov 27, 2017 | 19.85 | 19.85 | 19.77 | 19.77 | 622,331 | -0.09(-0.45%) |
Nov 24, 2017 | 19.85 | 19.89 | 19.85 | 19.86 | 185,822 | +0.05(+0.27%) |
Nov 22, 2017 | 19.73 | 19.84 | 19.73 | 19.81 | 674,084 | +0.09(+0.46%) |
Nov 21, 2017 | 19.62 | 19.73 | 19.62 | 19.72 | 1,790,533 | +0.31(+1.62%) |
Nov 20, 2017 | 19.32 | 19.40 | 19.29 | 19.40 | 598,564 | +0.08(+0.43%) |
Nov 17, 2017 | 19.31 | 19.36 | 19.31 | 19.32 | 707,207 | +0.13(+0.70%) |
Nov 16, 2017 | 19.13 | 19.20 | 19.05 | 19.19 | 1,077,584 | -0.02(-0.08%) |
Nov 15, 2017 | 19.26 | 19.26 | 19.18 | 19.20 | 552,979 | -0.10(-0.50%) |
Nov 14, 2017 | 19.34 | 19.34 | 19.25 | 19.30 | 685,577 | -0.14(-0.69%) |
Nov 13, 2017 | 19.34 | 19.43 | 19.34 | 19.43 | 445,064 | +0.04(+0.23%) |
Nov 10, 2017 | 19.36 | 19.41 | 19.36 | 19.39 | 552,778 | +0.02(+0.12%) |
Nov 09, 2017 | 19.35 | 19.40 | 19.31 | 19.37 | 788,859 | +0.02(+0.08%) |
Nov 08, 2017 | 19.31 | 19.36 | 19.31 | 19.35 | 660,163 | +0.13(+0.66%) |
Nov 07, 2017 | 19.30 | 19.32 | 19.22 | 19.22 | 776,798 | +0.02(+0.12%) |
Nov 06, 2017 | 19.16 | 19.24 | 19.08 | 19.20 | 758,369 | -0.04(-0.19%) |
Nov 03, 2017 | 19.23 | 19.25 | 19.15 | 19.24 | 1,009,030 | -0.06(-0.31%) |
Nov 02, 2017 | 19.27 | 19.30 | 19.22 | 19.30 | 709,494 | +0.03(+0.16%) |
Nov 01, 2017 | 19.27 | 19.33 | 19.25 | 19.27 | 840,666 | +0.13(+0.67%) |
Oct 31, 2017 | 19.12 | 19.17 | 19.12 | 19.14 | 499,591 | +0.01(+0.04%) |
Oct 30, 2017 | 19.14 | 19.14 | 19.07 | 19.13 | 299,839 | -0.01(-0.04%) |
Oct 27, 2017 | 19.03 | 19.17 | 19.00 | 19.14 | 723,069 | +0.24(+1.27%) |
Oct 26, 2017 | 18.98 | 19.03 | 18.89 | 18.90 | 880,555 | +0.07(+0.36%) |
Oct 25, 2017 | 18.92 | 19.01 | 18.77 | 18.83 | 826,618 | -0.01(-0.04%) |
Oct 24, 2017 | 18.87 | 18.89 | 18.82 | 18.84 | 743,853 | -0.01(-0.04%) |
Oct 23, 2017 | 18.90 | 18.90 | 18.83 | 18.85 | 538,550 | -0.05(-0.28%) |
Oct 20, 2017 | 18.89 | 18.91 | 18.84 | 18.90 | 629,405 | -0.04(-0.20%) |
Oct 19, 2017 | 18.86 | 18.95 | 18.81 | 18.94 | 2,298,399 | +0.04(+0.20%) |
Oct 18, 2017 | 18.89 | 18.93 | 18.86 | 18.90 | 539,697 | +0.04(+0.24%) |
Oct 17, 2017 | 18.83 | 18.88 | 18.82 | 18.86 | 1,071,483 | -0.06(-0.32%) |
Oct 16, 2017 | 18.92 | 18.92 | 18.87 | 18.92 | 786,952 | +0.00(+0.00%) |
Oct 13, 2017 | 18.89 | 18.96 | 18.88 | 18.92 | 847,768 | +0.16(+0.84%) |
Oct 12, 2017 | 18.72 | 18.78 | 18.71 | 18.76 | 795,573 | +0.09(+0.48%) |
Oct 11, 2017 | 18.59 | 18.68 | 18.56 | 18.67 | 722,780 | -0.03(-0.16%) |
Oct 10, 2017 | 18.67 | 18.73 | 18.66 | 18.70 | 694,180 | +0.16(+0.89%) |
Oct 09, 2017 | 18.56 | 18.56 | 18.51 | 18.53 | 487,424 | +0.04(+0.20%) |
Oct 06, 2017 | 18.39 | 18.53 | 18.39 | 18.50 | 857,480 | +0.07(+0.37%) |
Oct 05, 2017 | 18.32 | 18.45 | 18.32 | 18.43 | 537,151 | +0.14(+0.74%) |
Oct 04, 2017 | 18.24 | 18.29 | 18.23 | 18.29 | 892,609 | -0.04(-0.20%) |
Oct 03, 2017 | 18.33 | 18.34 | 18.23 | 18.33 | 800,889 | -0.07(-0.37%) |
Oct 02, 2017 | 18.37 | 18.48 | 18.37 | 18.40 | 896,387 | +0.08(+0.45%) |
Sep 29, 2017 | 18.21 | 18.33 | 18.20 | 18.32 | 557,551 | +0.02(+0.08%) |
Sep 28, 2017 | 18.21 | 18.32 | 18.21 | 18.30 | 732,325 | +0.00(+0.00%) |
Sep 27, 2017 | 18.32 | 18.33 | 18.28 | 18.30 | 785,273 | +0.07(+0.37%) |
Sep 26, 2017 | 18.16 | 18.25 | 18.16 | 18.23 | 527,246 | +0.02(+0.12%) |
Sep 25, 2017 | 18.23 | 18.28 | 18.18 | 18.21 | 530,902 | -0.12(-0.65%) |
Sep 22, 2017 | 18.32 | 18.38 | 18.32 | 18.33 | 443,008 | +0.08(+0.45%) |
Sep 21, 2017 | 18.29 | 18.29 | 18.21 | 18.25 | 375,299 | -0.01(-0.04%) |
Sep 20, 2017 | 18.31 | 18.34 | 18.14 | 18.26 | 606,676 | -0.11(-0.57%) |
Sep 19, 2017 | 18.32 | 18.38 | 18.29 | 18.36 | 538,608 | -0.02(-0.08%) |
Sep 18, 2017 | 18.40 | 18.47 | 18.38 | 18.38 | 530,667 | +0.08(+0.45%) |
Sep 15, 2017 | 18.27 | 18.31 | 18.26 | 18.29 | 396,936 | +0.02(+0.12%) |
Sep 14, 2017 | 18.23 | 18.29 | 18.13 | 18.27 | 1,238,489 | -0.04(-0.25%) |
Sep 13, 2017 | 18.43 | 18.43 | 18.32 | 18.32 | 276,134 | -0.12(-0.65%) |
Sep 12, 2017 | 18.47 | 18.47 | 18.35 | 18.44 | 452,713 | -0.04(-0.20%) |
Sep 11, 2017 | 18.43 | 18.48 | 18.36 | 18.47 | 403,767 | +0.00(+0.00%) |
Sep 08, 2017 | 18.56 | 18.56 | 18.45 | 18.47 | 461,598 | -0.07(-0.36%) |
Sep 07, 2017 | 18.49 | 18.54 | 18.46 | 18.54 | 353,521 | +0.10(+0.57%) |
Sep 06, 2017 | 18.39 | 18.45 | 18.36 | 18.44 | 391,161 | +0.00(+0.00%) |
Sep 05, 2017 | 18.48 | 18.50 | 18.38 | 18.44 | 761,035 | -0.19(-1.01%) |