Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.70 | 18.88 | 18.41 | 18.68 | 312,489 | +0.06(+0.34%) |
Nov 29, 2017 | 18.70 | 18.70 | 18.43 | 18.61 | 187,426 | -0.03(-0.17%) |
Nov 28, 2017 | 18.45 | 18.66 | 18.36 | 18.64 | 198,633 | +0.29(+1.56%) |
Nov 27, 2017 | 18.50 | 18.56 | 18.30 | 18.36 | 109,499 | -0.11(-0.62%) |
Nov 24, 2017 | 18.47 | 18.66 | 18.41 | 18.47 | 73,265 | -0.04(-0.21%) |
Nov 22, 2017 | 18.58 | 18.73 | 18.45 | 18.51 | 182,890 | -0.07(-0.38%) |
Nov 21, 2017 | 18.64 | 18.72 | 18.31 | 18.58 | 195,706 | +0.02(+0.10%) |
Nov 20, 2017 | 18.32 | 18.59 | 18.18 | 18.56 | 181,770 | +0.20(+1.07%) |
Nov 17, 2017 | 18.25 | 18.38 | 18.18 | 18.36 | 89,272 | -0.03(-0.17%) |
Nov 16, 2017 | 18.25 | 18.41 | 18.19 | 18.40 | 154,755 | +0.22(+1.19%) |
Nov 15, 2017 | 18.13 | 18.34 | 18.00 | 18.18 | 121,988 | -0.04(-0.24%) |
Nov 14, 2017 | 18.06 | 18.27 | 18.00 | 18.22 | 118,023 | +0.15(+0.81%) |
Nov 13, 2017 | 17.94 | 18.10 | 17.90 | 18.08 | 97,002 | +0.08(+0.42%) |
Nov 10, 2017 | 18.21 | 18.21 | 17.95 | 18.00 | 96,993 | -0.18(-1.01%) |
Nov 09, 2017 | 18.10 | 18.24 | 17.87 | 18.19 | 183,675 | +0.08(+0.46%) |
Nov 08, 2017 | 17.87 | 18.15 | 17.81 | 18.10 | 172,197 | +0.29(+1.64%) |
Nov 07, 2017 | 17.99 | 18.05 | 17.72 | 17.81 | 113,253 | -0.19(-1.06%) |
Nov 06, 2017 | 18.07 | 18.10 | 17.91 | 18.00 | 63,704 | -0.11(-0.60%) |
Nov 03, 2017 | 18.09 | 18.16 | 17.91 | 18.11 | 116,361 | +0.03(+0.18%) |
Nov 02, 2017 | 17.93 | 18.12 | 17.86 | 18.08 | 146,717 | +0.14(+0.78%) |
Nov 01, 2017 | 17.94 | 18.07 | 17.73 | 17.94 | 131,136 | +0.11(+0.61%) |
Oct 31, 2017 | 17.80 | 18.00 | 17.77 | 17.83 | 136,671 | +0.05(+0.27%) |
Oct 30, 2017 | 17.99 | 18.01 | 17.73 | 17.78 | 113,916 | -0.28(-1.53%) |
Oct 27, 2017 | 18.10 | 18.19 | 17.93 | 18.06 | 131,147 | -0.01(-0.07%) |
Oct 26, 2017 | 18.28 | 18.30 | 18.05 | 18.07 | 72,253 | -0.09(-0.48%) |
Oct 25, 2017 | 18.20 | 18.37 | 18.08 | 18.16 | 83,156 | +0.01(+0.07%) |
Oct 24, 2017 | 18.21 | 18.28 | 18.10 | 18.15 | 96,660 | +0.09(+0.49%) |
Oct 23, 2017 | 18.40 | 18.40 | 18.04 | 18.06 | 100,383 | -0.33(-1.77%) |
Oct 20, 2017 | 17.61 | 18.48 | 17.61 | 18.38 | 177,582 | +0.23(+1.24%) |
Oct 19, 2017 | 18.10 | 18.26 | 18.09 | 18.16 | 228,160 | -0.04(-0.24%) |
Oct 18, 2017 | 18.30 | 18.35 | 18.19 | 18.20 | 142,077 | +0.04(+0.21%) |
Oct 17, 2017 | 18.42 | 18.50 | 18.13 | 18.16 | 129,550 | -0.30(-1.63%) |
Oct 16, 2017 | 18.47 | 18.68 | 18.45 | 18.47 | 143,800 | +0.03(+0.14%) |
Oct 13, 2017 | 18.51 | 18.67 | 18.42 | 18.44 | 119,161 | -0.04(-0.24%) |
Oct 12, 2017 | 18.59 | 18.68 | 18.47 | 18.48 | 86,643 | -0.15(-0.81%) |
Oct 11, 2017 | 18.65 | 18.65 | 18.48 | 18.64 | 86,694 | +0.00(+0.00%) |
Oct 10, 2017 | 18.74 | 18.80 | 18.60 | 18.64 | 134,950 | +0.00(+0.00%) |
Oct 09, 2017 | 18.89 | 18.94 | 18.62 | 18.64 | 148,777 | -0.13(-0.70%) |
Oct 06, 2017 | 18.67 | 18.85 | 18.62 | 18.77 | 125,300 | +0.08(+0.44%) |
Oct 05, 2017 | 18.54 | 18.87 | 18.53 | 18.69 | 126,468 | +0.21(+1.12%) |
Oct 04, 2017 | 18.70 | 18.81 | 18.46 | 18.48 | 159,372 | -0.15(-0.81%) |
Oct 03, 2017 | 18.62 | 18.82 | 18.57 | 18.63 | 197,654 | +0.01(+0.07%) |
Oct 02, 2017 | 18.51 | 18.70 | 18.30 | 18.62 | 239,692 | +0.14(+0.78%) |
Sep 29, 2017 | 18.35 | 18.65 | 18.30 | 18.47 | 210,753 | +0.20(+1.10%) |
Sep 28, 2017 | 18.35 | 18.52 | 18.14 | 18.27 | 265,546 | -0.05(-0.27%) |
Sep 27, 2017 | 18.15 | 18.56 | 17.93 | 18.32 | 434,591 | +0.24(+1.32%) |
Sep 26, 2017 | 17.91 | 18.11 | 17.84 | 18.08 | 82,992 | +0.14(+0.80%) |
Sep 25, 2017 | 17.87 | 18.11 | 17.83 | 17.94 | 145,331 | +0.04(+0.21%) |
Sep 22, 2017 | 18.12 | 18.20 | 17.84 | 17.90 | 252,479 | -0.31(-1.72%) |
Sep 21, 2017 | 18.08 | 18.30 | 18.04 | 18.21 | 144,660 | +0.19(+1.08%) |
Sep 20, 2017 | 18.03 | 18.15 | 17.96 | 18.02 | 186,358 | +0.09(+0.53%) |
Sep 19, 2017 | 17.93 | 18.00 | 17.85 | 17.93 | 131,743 | +0.01(+0.07%) |
Sep 18, 2017 | 17.82 | 17.95 | 17.79 | 17.91 | 148,081 | +0.12(+0.67%) |
Sep 15, 2017 | 17.59 | 17.79 | 17.52 | 17.79 | 305,399 | +0.22(+1.25%) |
Sep 14, 2017 | 17.57 | 17.62 | 17.46 | 17.57 | 156,231 | -0.03(-0.14%) |
Sep 13, 2017 | 17.30 | 17.60 | 17.22 | 17.60 | 246,525 | +0.33(+1.93%) |
Sep 12, 2017 | 17.14 | 17.32 | 17.12 | 17.27 | 106,715 | +0.14(+0.81%) |
Sep 11, 2017 | 17.02 | 17.19 | 17.01 | 17.13 | 76,608 | +0.19(+1.15%) |
Sep 08, 2017 | 16.91 | 17.07 | 16.82 | 16.93 | 134,969 | +0.01(+0.04%) |
Sep 07, 2017 | 16.97 | 16.99 | 16.78 | 16.93 | 123,154 | -0.01(-0.04%) |
Sep 06, 2017 | 16.95 | 17.11 | 16.92 | 16.93 | 82,119 | +0.03(+0.15%) |
Sep 05, 2017 | 17.14 | 17.16 | 16.80 | 16.91 | 175,458 | -0.24(-1.39%) |