Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.21 | 18.29 | 18.15 | 18.15 | 16,256 | +0.02(+0.14%) |
Nov 29, 2017 | 18.18 | 18.23 | 18.10 | 18.12 | 11,000 | +0.12(+0.67%) |
Nov 28, 2017 | 18.05 | 18.05 | 17.94 | 18.00 | 23,232 | -0.12(-0.69%) |
Nov 27, 2017 | 18.26 | 18.27 | 18.13 | 18.13 | 7,821 | -0.43(-2.32%) |
Nov 24, 2017 | 18.56 | 18.59 | 18.55 | 18.56 | 4,557 | -0.02(-0.08%) |
Nov 22, 2017 | 18.50 | 18.79 | 18.50 | 18.57 | 18,092 | +0.11(+0.62%) |
Nov 21, 2017 | 18.44 | 18.50 | 18.43 | 18.46 | 13,547 | +0.05(+0.30%) |
Nov 20, 2017 | 18.49 | 18.54 | 18.39 | 18.41 | 14,307 | +0.25(+1.38%) |
Nov 17, 2017 | 18.11 | 18.19 | 18.11 | 18.16 | 6,406 | +0.03(+0.14%) |
Nov 16, 2017 | 18.27 | 18.27 | 18.12 | 18.13 | 5,104 | +0.14(+0.78%) |
Nov 15, 2017 | 18.13 | 18.13 | 17.98 | 17.99 | 7,076 | -0.44(-2.39%) |
Nov 14, 2017 | 18.39 | 18.43 | 18.32 | 18.43 | 12,341 | +0.05(+0.27%) |
Nov 13, 2017 | 18.29 | 18.43 | 18.29 | 18.38 | 9,648 | -0.11(-0.59%) |
Nov 10, 2017 | 18.47 | 18.50 | 18.43 | 18.49 | 98,136 | -0.27(-1.44%) |
Nov 09, 2017 | 18.69 | 18.76 | 18.62 | 18.76 | 8,994 | -0.18(-0.95%) |
Nov 08, 2017 | 18.73 | 18.98 | 18.73 | 18.94 | 7,167 | +0.12(+0.64%) |
Nov 07, 2017 | 18.78 | 18.82 | 18.74 | 18.82 | 4,031 | -0.27(-1.41%) |
Nov 06, 2017 | 19.00 | 19.09 | 18.90 | 19.09 | 49,106 | -0.48(-2.48%) |
Nov 03, 2017 | 19.54 | 19.59 | 19.52 | 19.57 | 18,332 | -0.02(-0.08%) |
Nov 02, 2017 | 19.55 | 19.60 | 19.52 | 19.59 | 4,007 | -0.06(-0.31%) |
Nov 01, 2017 | 19.78 | 19.81 | 19.62 | 19.65 | 12,268 | +0.12(+0.61%) |
Oct 31, 2017 | 19.67 | 19.67 | 19.53 | 19.53 | 11,559 | -0.06(-0.31%) |
Oct 30, 2017 | 19.48 | 19.59 | 19.48 | 19.59 | 4,682 | +0.04(+0.20%) |
Oct 27, 2017 | 19.60 | 19.60 | 19.49 | 19.55 | 11,007 | -0.16(-0.84%) |
Oct 26, 2017 | 19.81 | 19.81 | 19.68 | 19.71 | 9,167 | -0.45(-2.21%) |
Oct 25, 2017 | 20.15 | 20.21 | 20.11 | 20.16 | 11,403 | +0.35(+1.77%) |
Oct 24, 2017 | 19.75 | 19.85 | 19.73 | 19.81 | 11,745 | +0.10(+0.51%) |
Oct 23, 2017 | 19.77 | 19.77 | 19.68 | 19.71 | 5,535 | -0.20(-1.00%) |
Oct 20, 2017 | 19.88 | 19.94 | 19.88 | 19.91 | 6,659 | +0.01(+0.05%) |
Oct 19, 2017 | 19.84 | 19.98 | 19.84 | 19.90 | 5,473 | -0.21(-1.02%) |
Oct 18, 2017 | 20.02 | 20.11 | 20.02 | 20.11 | 4,205 | +0.13(+0.66%) |
Oct 17, 2017 | 20.02 | 20.02 | 19.96 | 19.98 | 26,631 | -0.23(-1.16%) |
Oct 16, 2017 | 20.21 | 20.23 | 20.19 | 20.21 | 2,156 | +0.16(+0.77%) |
Oct 13, 2017 | 20.07 | 20.09 | 20.02 | 20.05 | 2,461 | -0.14(-0.72%) |
Oct 12, 2017 | 20.22 | 20.28 | 20.20 | 20.20 | 4,667 | -0.25(-1.22%) |
Oct 11, 2017 | 20.46 | 20.47 | 20.43 | 20.45 | 3,384 | -0.04(-0.20%) |
Oct 10, 2017 | 20.38 | 20.54 | 20.38 | 20.49 | 3,973 | +0.14(+0.69%) |
Oct 09, 2017 | 20.30 | 20.35 | 20.30 | 20.35 | 10,104 | +0.12(+0.59%) |
Oct 06, 2017 | 20.06 | 20.23 | 20.06 | 20.23 | 6,509 | -0.23(-1.12%) |
Oct 05, 2017 | 20.59 | 20.59 | 20.41 | 20.46 | 30,160 | -0.32(-1.54%) |
Oct 04, 2017 | 20.73 | 20.81 | 20.71 | 20.78 | 12,443 | +0.09(+0.43%) |
Oct 03, 2017 | 20.57 | 20.72 | 20.57 | 20.69 | 11,192 | -0.02(-0.11%) |
Oct 02, 2017 | 20.76 | 20.81 | 20.69 | 20.71 | 21,405 | -0.13(-0.61%) |
Sep 29, 2017 | 20.67 | 20.84 | 20.64 | 20.84 | 15,263 | +0.47(+2.29%) |
Sep 28, 2017 | 20.27 | 20.39 | 20.26 | 20.37 | 10,289 | +0.25(+1.24%) |
Sep 27, 2017 | 19.95 | 20.16 | 19.95 | 20.12 | 15,329 | +0.16(+0.83%) |
Sep 26, 2017 | 19.98 | 20.02 | 19.90 | 19.96 | 42,230 | +0.13(+0.66%) |
Sep 25, 2017 | 19.82 | 19.89 | 19.78 | 19.83 | 34,995 | +0.10(+0.51%) |
Sep 22, 2017 | 19.77 | 19.77 | 19.70 | 19.73 | 8,146 | +0.13(+0.66%) |
Sep 21, 2017 | 19.57 | 19.63 | 19.57 | 19.60 | 5,293 | -0.11(-0.56%) |
Sep 20, 2017 | 19.70 | 19.80 | 19.62 | 19.71 | 10,116 | +0.05(+0.25%) |
Sep 19, 2017 | 19.66 | 19.68 | 19.62 | 19.66 | 11,499 | +0.16(+0.82%) |
Sep 18, 2017 | 19.61 | 19.61 | 19.45 | 19.50 | 8,607 | +0.07(+0.36%) |
Sep 15, 2017 | 19.52 | 19.58 | 19.42 | 19.43 | 9,954 | +0.29(+1.52%) |
Sep 14, 2017 | 19.11 | 19.14 | 19.05 | 19.14 | 5,322 | -0.24(-1.24%) |
Sep 13, 2017 | 19.42 | 19.44 | 19.37 | 19.38 | 5,842 | -0.80(-3.96%) |
Sep 12, 2017 | 20.18 | 20.27 | 20.18 | 20.18 | 13,318 | -0.09(-0.44%) |
Sep 11, 2017 | 20.22 | 20.32 | 20.22 | 20.27 | 3,720 | +0.14(+0.70%) |
Sep 08, 2017 | 20.09 | 20.23 | 20.09 | 20.13 | 10,155 | +0.20(+1.00%) |
Sep 07, 2017 | 19.89 | 19.99 | 19.89 | 19.93 | 9,300 | +0.33(+1.68%) |
Sep 06, 2017 | 19.50 | 19.68 | 19.50 | 19.60 | 11,468 | -0.06(-0.31%) |
Sep 05, 2017 | 19.70 | 19.72 | 19.55 | 19.66 | 10,803 | -0.31(-1.55%) |