Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.07 | 20.07 | 19.77 | 19.88 | 55,027 | -0.01(-0.05%) |
Nov 29, 2017 | 20.13 | 20.19 | 19.25 | 19.89 | 40,765 | -0.22(-1.09%) |
Nov 28, 2017 | 20.06 | 20.14 | 20.06 | 20.11 | 10,037 | -0.04(-0.20%) |
Nov 27, 2017 | 20.15 | 20.22 | 19.94 | 20.15 | 37,726 | -0.08(-0.40%) |
Nov 24, 2017 | 20.18 | 20.26 | 20.09 | 20.23 | 51,501 | +0.22(+1.10%) |
Nov 22, 2017 | 19.92 | 20.07 | 19.84 | 20.01 | 75,301 | +0.21(+1.06%) |
Nov 21, 2017 | 19.69 | 19.89 | 19.68 | 19.80 | 121,027 | +0.09(+0.46%) |
Nov 20, 2017 | 19.65 | 19.73 | 19.50 | 19.71 | 79,557 | -0.11(-0.55%) |
Nov 17, 2017 | 19.65 | 19.85 | 19.62 | 19.82 | 13,402 | +0.39(+2.01%) |
Nov 16, 2017 | 19.39 | 19.58 | 19.39 | 19.43 | 53,907 | -0.04(-0.21%) |
Nov 15, 2017 | 19.40 | 19.56 | 19.20 | 19.47 | 107,184 | -0.05(-0.26%) |
Nov 14, 2017 | 19.95 | 19.95 | 19.36 | 19.52 | 58,292 | -0.46(-2.30%) |
Nov 13, 2017 | 20.06 | 20.14 | 19.90 | 19.98 | 90,183 | -0.02(-0.10%) |
Nov 10, 2017 | 20.01 | 20.12 | 19.90 | 20.00 | 46,784 | -0.03(-0.15%) |
Nov 09, 2017 | 19.99 | 20.14 | 19.96 | 20.03 | 72,209 | +0.05(+0.25%) |
Nov 08, 2017 | 19.96 | 20.26 | 19.88 | 19.98 | 86,768 | -0.02(-0.10%) |
Nov 07, 2017 | 19.99 | 20.03 | 19.90 | 20.00 | 46,372 | -0.01(-0.05%) |
Nov 06, 2017 | 19.53 | 20.07 | 19.49 | 20.01 | 145,173 | +0.57(+2.93%) |
Nov 03, 2017 | 19.11 | 19.49 | 19.11 | 19.44 | 17,609 | +0.29(+1.51%) |
Nov 02, 2017 | 18.98 | 19.15 | 18.98 | 19.15 | 16,418 | +0.17(+0.90%) |
Nov 01, 2017 | 19.23 | 19.23 | 18.87 | 18.98 | 78,419 | -0.06(-0.32%) |
Oct 31, 2017 | 18.91 | 19.10 | 18.91 | 19.04 | 29,411 | +0.06(+0.32%) |
Oct 30, 2017 | 19.09 | 18.88 | 18.98 | 64,788 | +0.06(+0.32%) | |
Oct 27, 2017 | 18.58 | 18.95 | 18.56 | 18.92 | 50,656 | +0.37(+1.99%) |
Oct 26, 2017 | 18.41 | 18.58 | 18.37 | 18.55 | 10,935 | +0.11(+0.60%) |
Oct 25, 2017 | 18.40 | 18.46 | 18.34 | 18.44 | 19,110 | -0.03(-0.16%) |
Oct 24, 2017 | 18.35 | 18.50 | 18.26 | 18.47 | 92,426 | +0.19(+1.04%) |
Oct 23, 2017 | 18.36 | 18.40 | 18.24 | 18.28 | 6,509 | -0.08(-0.44%) |
Oct 20, 2017 | 18.11 | 18.36 | 18.08 | 18.36 | 53,793 | +0.15(+0.82%) |
Oct 19, 2017 | 18.15 | 18.27 | 18.14 | 18.21 | 91,674 | -0.18(-0.98%) |
Oct 18, 2017 | 18.42 | 18.45 | 18.32 | 18.39 | 15,402 | +0.02(+0.11%) |
Oct 17, 2017 | 18.39 | 18.45 | 18.20 | 18.37 | 18,350 | -0.02(-0.11%) |
Oct 16, 2017 | 18.47 | 18.50 | 18.34 | 18.39 | 77,834 | +0.13(+0.71%) |
Oct 13, 2017 | 18.21 | 18.31 | 18.17 | 18.26 | 29,406 | +0.22(+1.22%) |
Oct 12, 2017 | 17.95 | 18.12 | 17.93 | 18.04 | 18,906 | -0.18(-0.99%) |
Oct 11, 2017 | 18.06 | 18.26 | 17.99 | 18.22 | 26,385 | +0.13(+0.72%) |
Oct 10, 2017 | 17.92 | 18.17 | 17.92 | 18.09 | 23,617 | +0.41(+2.32%) |
Oct 09, 2017 | 17.71 | 17.80 | 17.64 | 17.68 | 44,702 | +0.02(+0.11%) |
Oct 06, 2017 | 17.75 | 17.75 | 17.61 | 17.66 | 20,255 | -0.45(-2.48%) |
Oct 05, 2017 | 17.85 | 18.20 | 17.85 | 18.11 | 156,710 | +0.29(+1.63%) |
Oct 04, 2017 | 17.91 | 18.02 | 17.79 | 17.82 | 72,683 | -0.09(-0.50%) |
Oct 03, 2017 | 17.99 | 18.02 | 17.90 | 17.91 | 60,987 | -0.03(-0.17%) |
Oct 02, 2017 | 17.81 | 17.99 | 17.81 | 17.94 | 266,843 | -0.30(-1.64%) |
Sep 29, 2017 | 18.27 | 18.32 | 18.21 | 18.24 | 149,865 | -0.05(-0.27%) |
Sep 28, 2017 | 18.54 | 18.60 | 18.16 | 18.29 | 105,190 | -0.12(-0.65%) |
Sep 27, 2017 | 18.48 | 18.50 | 18.37 | 18.41 | 189,942 | +0.01(+0.05%) |
Sep 26, 2017 | 18.22 | 18.44 | 18.22 | 18.40 | 20,203 | -0.08(-0.43%) |
Sep 25, 2017 | 18.11 | 18.50 | 18.11 | 18.48 | 56,310 | +0.43(+2.38%) |
Sep 22, 2017 | 18.00 | 18.09 | 17.97 | 18.05 | 30,613 | -0.02(-0.11%) |
Sep 21, 2017 | 17.99 | 18.10 | 17.90 | 18.07 | 97,928 | +0.01(+0.06%) |
Sep 20, 2017 | 17.98 | 18.17 | 17.93 | 18.06 | 95,652 | +0.20(+1.12%) |
Sep 19, 2017 | 18.00 | 18.04 | 17.77 | 17.86 | 32,174 | -0.08(-0.45%) |
Sep 18, 2017 | 17.96 | 18.04 | 17.79 | 17.94 | 38,948 | -0.11(-0.61%) |
Sep 15, 2017 | 17.97 | 18.08 | 17.95 | 18.05 | 17,410 | +0.11(+0.61%) |
Sep 14, 2017 | 17.95 | 18.09 | 17.89 | 17.94 | 30,570 | +0.13(+0.73%) |
Sep 13, 2017 | 17.61 | 17.81 | 17.60 | 17.81 | 35,572 | +0.24(+1.37%) |
Sep 12, 2017 | 17.55 | 17.60 | 17.52 | 17.57 | 26,906 | +0.03(+0.17%) |
Sep 11, 2017 | 17.39 | 17.55 | 17.26 | 17.54 | 33,319 | +0.12(+0.69%) |
Sep 08, 2017 | 17.78 | 17.78 | 17.36 | 17.42 | 29,201 | -0.35(-1.97%) |
Sep 07, 2017 | 17.75 | 17.82 | 17.68 | 17.77 | 46,301 | -0.00(-0.03%) |
Sep 06, 2017 | 17.74 | 17.81 | 17.67 | 17.77 | 71,566 | +0.18(+1.05%) |
Sep 05, 2017 | 17.65 | 17.69 | 17.56 | 17.59 | 77,884 | +0.21(+1.21%) |