Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.27 | 19.35 | 18.86 | 19.18 | 344,880 | -0.23(-1.17%) |
Nov 29, 2017 | 19.39 | 19.46 | 19.18 | 19.40 | 403,661 | -0.55(-2.78%) |
Nov 28, 2017 | 19.99 | 20.14 | 19.82 | 19.96 | 207,946 | +0.05(+0.27%) |
Nov 27, 2017 | 20.05 | 20.07 | 19.81 | 19.90 | 186,070 | -0.09(-0.45%) |
Nov 24, 2017 | 20.07 | 20.09 | 19.92 | 19.99 | 137,731 | -0.17(-0.86%) |
Nov 22, 2017 | 19.94 | 20.17 | 19.89 | 20.16 | 200,986 | +0.22(+1.09%) |
Nov 21, 2017 | 20.12 | 20.22 | 19.78 | 19.95 | 193,331 | +0.15(+0.78%) |
Nov 20, 2017 | 19.57 | 19.79 | 19.57 | 19.79 | 334,132 | +0.01(+0.05%) |
Nov 17, 2017 | 19.66 | 19.83 | 19.59 | 19.78 | 301,710 | +0.39(+2.01%) |
Nov 16, 2017 | 19.66 | 19.79 | 19.37 | 19.39 | 512,028 | -0.53(-2.64%) |
Nov 15, 2017 | 19.66 | 19.95 | 19.47 | 19.92 | 370,448 | +0.67(+3.49%) |
Nov 14, 2017 | 19.07 | 19.29 | 19.07 | 19.25 | 904,197 | +0.35(+1.87%) |
Nov 13, 2017 | 19.11 | 19.11 | 18.88 | 18.89 | 256,903 | +0.08(+0.43%) |
Nov 10, 2017 | 19.08 | 19.12 | 18.72 | 18.81 | 962,315 | -0.86(-4.38%) |
Nov 09, 2017 | 19.62 | 19.77 | 19.45 | 19.67 | 249,495 | -0.16(-0.82%) |
Nov 08, 2017 | 19.96 | 20.04 | 19.77 | 19.84 | 175,210 | -0.11(-0.55%) |
Nov 07, 2017 | 19.77 | 20.04 | 19.74 | 19.95 | 283,281 | +0.22(+1.10%) |
Nov 06, 2017 | 19.66 | 19.77 | 19.54 | 19.73 | 509,353 | +0.20(+1.02%) |
Nov 03, 2017 | 19.42 | 19.53 | 19.27 | 19.53 | 411,440 | +0.17(+0.89%) |
Nov 02, 2017 | 19.21 | 19.45 | 19.18 | 19.36 | 368,174 | +0.25(+1.28%) |
Nov 01, 2017 | 18.91 | 19.27 | 18.89 | 19.11 | 469,143 | +0.26(+1.40%) |
Oct 31, 2017 | 18.86 | 18.94 | 18.83 | 18.85 | 295,127 | +0.00(+0.00%) |
Oct 30, 2017 | 18.85 | 18.46 | 18.85 | 685,017 | +0.53(+2.87%) | |
Oct 27, 2017 | 18.17 | 18.34 | 18.11 | 18.32 | 1,676,723 | +0.34(+1.92%) |
Oct 26, 2017 | 18.22 | 18.25 | 17.97 | 17.98 | 562,051 | -0.19(-1.05%) |
Oct 25, 2017 | 18.02 | 18.21 | 17.96 | 18.17 | 831,572 | -0.26(-1.43%) |
Oct 24, 2017 | 18.39 | 18.53 | 18.29 | 18.43 | 374,903 | -0.33(-1.74%) |
Oct 23, 2017 | 18.75 | 18.88 | 18.68 | 18.76 | 1,171,359 | +0.06(+0.34%) |
Oct 20, 2017 | 18.66 | 18.78 | 18.53 | 18.69 | 2,035,023 | -0.57(-2.97%) |
Oct 19, 2017 | 19.47 | 19.59 | 19.27 | 19.27 | 1,751,464 | +0.06(+0.33%) |
Oct 18, 2017 | 19.15 | 19.21 | 18.98 | 19.20 | 1,735,997 | -0.39(-1.99%) |
Oct 17, 2017 | 19.32 | 19.63 | 19.32 | 19.59 | 899,071 | +0.07(+0.37%) |
Oct 16, 2017 | 19.40 | 19.56 | 19.33 | 19.52 | 889,228 | -0.04(-0.19%) |
Oct 13, 2017 | 19.45 | 19.58 | 19.23 | 19.56 | 429,901 | +0.43(+2.23%) |
Oct 12, 2017 | 18.94 | 19.15 | 18.81 | 19.13 | 1,145,569 | +0.22(+1.15%) |
Oct 11, 2017 | 18.96 | 18.99 | 18.83 | 18.91 | 382,100 | +0.12(+0.63%) |
Oct 10, 2017 | 18.70 | 19.09 | 18.70 | 18.79 | 1,137,595 | +0.11(+0.58%) |
Oct 09, 2017 | 18.59 | 18.74 | 18.55 | 18.68 | 366,767 | +0.16(+0.88%) |
Oct 06, 2017 | 18.40 | 18.76 | 18.27 | 18.52 | 431,716 | -0.16(-0.87%) |
Oct 05, 2017 | 18.81 | 18.82 | 18.58 | 18.68 | 1,448,561 | -0.22(-1.15%) |
Oct 04, 2017 | 18.94 | 18.97 | 18.68 | 18.90 | 1,364,417 | +0.05(+0.24%) |
Oct 03, 2017 | 18.68 | 18.95 | 18.67 | 18.86 | 414,561 | +0.02(+0.10%) |
Oct 02, 2017 | 19.07 | 19.18 | 18.84 | 18.84 | 1,658,278 | -0.11(-0.57%) |
Sep 29, 2017 | 18.98 | 19.08 | 18.74 | 18.95 | 365,262 | +0.13(+0.68%) |
Sep 28, 2017 | 18.68 | 18.90 | 18.59 | 18.82 | 446,262 | -0.22(-1.14%) |
Sep 27, 2017 | 19.00 | 19.20 | 18.89 | 19.04 | 1,358,021 | -0.89(-4.46%) |
Sep 26, 2017 | 19.90 | 19.96 | 19.75 | 19.93 | 216,692 | -0.05(-0.27%) |
Sep 25, 2017 | 19.72 | 20.14 | 19.65 | 19.98 | 1,130,911 | +0.34(+1.71%) |
Sep 22, 2017 | 19.77 | 19.90 | 19.58 | 19.65 | 230,108 | +0.16(+0.84%) |
Sep 21, 2017 | 19.61 | 19.82 | 19.48 | 19.48 | 811,431 | -0.05(-0.28%) |
Sep 20, 2017 | 19.55 | 19.57 | 19.25 | 19.54 | 405,579 | +0.06(+0.33%) |
Sep 19, 2017 | 19.68 | 19.70 | 19.44 | 19.47 | 998,948 | -0.18(-0.92%) |
Sep 18, 2017 | 19.79 | 19.84 | 19.49 | 19.66 | 812,762 | -0.33(-1.64%) |
Sep 15, 2017 | 20.02 | 20.05 | 19.83 | 19.98 | 392,591 | +0.02(+0.09%) |
Sep 14, 2017 | 19.76 | 19.96 | 19.69 | 19.96 | 128,631 | +0.23(+1.15%) |
Sep 13, 2017 | 20.02 | 20.02 | 19.71 | 19.74 | 251,289 | -0.23(-1.14%) |
Sep 12, 2017 | 20.09 | 20.11 | 19.85 | 19.96 | 521,537 | -0.33(-1.61%) |
Sep 11, 2017 | 20.51 | 20.55 | 20.18 | 20.29 | 1,050,975 | -0.75(-3.58%) |
Sep 08, 2017 | 21.11 | 21.11 | 20.83 | 21.05 | 176,129 | -0.14(-0.64%) |
Sep 07, 2017 | 20.75 | 21.30 | 20.71 | 21.18 | 195,785 | +0.64(+3.09%) |
Sep 06, 2017 | 20.95 | 21.05 | 20.43 | 20.55 | 407,225 | -0.36(-1.74%) |
Sep 05, 2017 | 20.55 | 20.93 | 20.42 | 20.91 | 1,023,341 | +0.91(+4.54%) |