Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.37 | 19.51 | 19.37 | 19.42 | 219,028 | +0.20(+1.05%) |
Nov 29, 2017 | 19.25 | 19.29 | 19.19 | 19.22 | 224,827 | -0.03(-0.17%) |
Nov 28, 2017 | 19.25 | 19.33 | 19.24 | 19.25 | 364,538 | +0.04(+0.21%) |
Nov 27, 2017 | 19.31 | 19.35 | 19.19 | 19.21 | 98,359 | -0.20(-1.04%) |
Nov 24, 2017 | 19.40 | 19.56 | 19.39 | 19.42 | 154,140 | +0.27(+1.39%) |
Nov 22, 2017 | 19.14 | 19.17 | 19.08 | 19.15 | 43,398 | +0.11(+0.55%) |
Nov 21, 2017 | 19.05 | 19.10 | 19.03 | 19.04 | 122,374 | +0.12(+0.64%) |
Nov 20, 2017 | 18.98 | 19.00 | 18.91 | 18.92 | 173,035 | -0.11(-0.59%) |
Nov 17, 2017 | 19.08 | 19.10 | 18.98 | 19.04 | 63,331 | -0.06(-0.32%) |
Nov 16, 2017 | 19.07 | 19.11 | 19.06 | 19.10 | 77,357 | -0.02(-0.11%) |
Nov 15, 2017 | 19.04 | 19.16 | 18.99 | 19.12 | 77,536 | -0.16(-0.84%) |
Nov 14, 2017 | 19.24 | 19.29 | 19.20 | 19.28 | 81,218 | +0.06(+0.29%) |
Nov 13, 2017 | 19.12 | 19.24 | 19.12 | 19.22 | 127,597 | -0.04(-0.21%) |
Nov 10, 2017 | 19.22 | 19.29 | 19.21 | 19.26 | 39,101 | +0.20(+1.06%) |
Nov 09, 2017 | 19.10 | 19.11 | 18.97 | 19.06 | 134,676 | -0.19(-0.97%) |
Nov 08, 2017 | 19.19 | 19.28 | 19.15 | 19.25 | 94,180 | +0.02(+0.13%) |
Nov 07, 2017 | 19.40 | 19.40 | 19.18 | 19.22 | 1,333,293 | -0.02(-0.13%) |
Nov 06, 2017 | 19.18 | 19.25 | 19.06 | 19.25 | 55,689 | -0.02(-0.13%) |
Nov 03, 2017 | 19.37 | 19.37 | 19.22 | 19.27 | 147,383 | -0.28(-1.45%) |
Nov 02, 2017 | 19.39 | 19.57 | 19.39 | 19.55 | 101,308 | +0.26(+1.34%) |
Nov 01, 2017 | 19.34 | 19.42 | 19.29 | 19.29 | 369,739 | +0.02(+0.08%) |
Oct 31, 2017 | 19.34 | 19.35 | 19.24 | 19.28 | 369,583 | -0.07(-0.38%) |
Oct 30, 2017 | 19.24 | 19.37 | 19.22 | 19.35 | 110,035 | +0.11(+0.59%) |
Oct 27, 2017 | 19.08 | 19.24 | 18.96 | 19.24 | 188,654 | -0.10(-0.50%) |
Oct 26, 2017 | 19.42 | 19.42 | 19.33 | 19.33 | 166,993 | -0.07(-0.38%) |
Oct 25, 2017 | 19.50 | 19.50 | 19.33 | 19.41 | 131,363 | +0.04(+0.21%) |
Oct 24, 2017 | 19.31 | 19.42 | 19.29 | 19.37 | 80,513 | +0.06(+0.29%) |
Oct 23, 2017 | 19.35 | 19.40 | 19.29 | 19.31 | 60,762 | -0.05(-0.25%) |
Oct 20, 2017 | 19.37 | 19.42 | 19.32 | 19.36 | 55,635 | -0.03(-0.17%) |
Oct 19, 2017 | 19.29 | 19.40 | 19.29 | 19.39 | 117,922 | -0.06(-0.29%) |
Oct 18, 2017 | 19.37 | 19.48 | 19.37 | 19.45 | 73,948 | +0.23(+1.22%) |
Oct 17, 2017 | 19.20 | 19.25 | 19.16 | 19.21 | 55,383 | -0.08(-0.44%) |
Oct 16, 2017 | 19.32 | 19.35 | 19.28 | 19.30 | 47,298 | -0.02(-0.11%) |
Oct 13, 2017 | 19.33 | 19.39 | 19.30 | 19.32 | 63,019 | +0.22(+1.16%) |
Oct 12, 2017 | 19.16 | 19.16 | 19.09 | 19.10 | 52,422 | -0.13(-0.65%) |
Oct 11, 2017 | 19.10 | 19.24 | 19.10 | 19.22 | 147,325 | +0.09(+0.47%) |
Oct 10, 2017 | 18.96 | 19.13 | 18.92 | 19.13 | 96,263 | +0.20(+1.07%) |
Oct 09, 2017 | 18.90 | 18.98 | 18.88 | 18.93 | 84,297 | +0.01(+0.04%) |
Oct 06, 2017 | 18.94 | 18.96 | 18.85 | 18.92 | 475,728 | +0.01(+0.04%) |
Oct 05, 2017 | 18.83 | 18.93 | 18.83 | 18.91 | 76,776 | -0.01(-0.04%) |
Oct 04, 2017 | 18.81 | 18.95 | 18.81 | 18.92 | 642,173 | -0.04(-0.21%) |
Oct 03, 2017 | 18.93 | 18.99 | 18.91 | 18.96 | 131,225 | +0.04(+0.21%) |
Oct 02, 2017 | 18.86 | 18.95 | 18.84 | 18.92 | 94,068 | -0.01(-0.04%) |
Sep 29, 2017 | 18.82 | 18.95 | 18.82 | 18.93 | 70,833 | +0.17(+0.91%) |
Sep 28, 2017 | 18.74 | 18.78 | 18.72 | 18.76 | 80,154 | +0.16(+0.87%) |
Sep 27, 2017 | 18.55 | 18.66 | 18.48 | 18.60 | 70,045 | -0.08(-0.43%) |
Sep 26, 2017 | 18.72 | 18.75 | 18.61 | 18.68 | 82,116 | -0.11(-0.60%) |
Sep 25, 2017 | 18.83 | 18.91 | 18.76 | 18.79 | 64,157 | -0.20(-1.06%) |
Sep 22, 2017 | 18.98 | 19.04 | 18.98 | 18.99 | 76,285 | +0.07(+0.38%) |
Sep 21, 2017 | 18.85 | 18.95 | 18.83 | 18.92 | 49,831 | +0.03(+0.17%) |
Sep 20, 2017 | 18.97 | 19.01 | 18.80 | 18.89 | 100,656 | -0.11(-0.55%) |
Sep 19, 2017 | 18.97 | 19.03 | 18.94 | 18.99 | 35,114 | +0.06(+0.30%) |
Sep 18, 2017 | 18.99 | 19.01 | 18.90 | 18.94 | 82,534 | +0.03(+0.17%) |
Sep 15, 2017 | 18.87 | 18.92 | 18.82 | 18.91 | 99,524 | +0.04(+0.21%) |
Sep 14, 2017 | 18.72 | 18.88 | 18.72 | 18.87 | 164,399 | +0.10(+0.52%) |
Sep 13, 2017 | 18.87 | 18.87 | 18.76 | 18.77 | 32,468 | -0.15(-0.77%) |
Sep 12, 2017 | 18.83 | 18.93 | 18.83 | 18.91 | 58,011 | +0.07(+0.39%) |
Sep 11, 2017 | 18.78 | 18.88 | 18.78 | 18.84 | 249,130 | +0.10(+0.52%) |
Sep 08, 2017 | 18.81 | 18.83 | 18.69 | 18.74 | 457,381 | -0.02(-0.09%) |
Sep 07, 2017 | 18.78 | 18.78 | 18.72 | 18.76 | 157,221 | +0.22(+1.18%) |
Sep 06, 2017 | 18.54 | 18.57 | 18.52 | 18.54 | 174,103 | +0.06(+0.35%) |
Sep 05, 2017 | 18.61 | 18.65 | 18.41 | 18.48 | 222,781 | -0.12(-0.65%) |