Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.35 | 19.35 | 19.21 | 19.31 | 4,369 | +0.05(+0.27%) |
Nov 29, 2017 | 19.38 | 19.38 | 19.22 | 19.26 | 10,095 | -0.11(-0.57%) |
Nov 28, 2017 | 19.21 | 19.48 | 19.19 | 19.37 | 41,373 | +0.25(+1.32%) |
Nov 27, 2017 | 19.23 | 19.31 | 19.10 | 19.12 | 6,940 | -0.11(-0.57%) |
Nov 24, 2017 | 19.07 | 19.30 | 19.07 | 19.23 | 8,555 | +0.06(+0.33%) |
Nov 22, 2017 | 19.25 | 19.31 | 19.08 | 19.17 | 23,895 | +0.18(+0.95%) |
Nov 21, 2017 | 18.80 | 18.99 | 18.80 | 18.99 | 11,932 | +0.15(+0.80%) |
Nov 20, 2017 | 18.86 | 18.98 | 18.79 | 18.84 | 15,430 | +0.07(+0.38%) |
Nov 17, 2017 | 18.54 | 18.80 | 18.54 | 18.77 | 6,985 | +0.18(+0.98%) |
Nov 16, 2017 | 18.48 | 18.59 | 17.88 | 18.59 | 13,834 | +0.20(+1.07%) |
Nov 15, 2017 | 18.37 | 18.39 | 17.98 | 18.39 | 10,052 | -0.05(-0.26%) |
Nov 14, 2017 | 18.71 | 18.71 | 18.44 | 18.44 | 11,343 | -0.13(-0.73%) |
Nov 13, 2017 | 18.53 | 18.65 | 18.53 | 18.57 | 8,414 | -0.21(-1.13%) |
Nov 10, 2017 | 18.76 | 18.78 | 18.57 | 18.78 | 6,440 | -0.05(-0.25%) |
Nov 09, 2017 | 18.85 | 18.96 | 18.68 | 18.83 | 17,948 | -0.01(-0.04%) |
Nov 08, 2017 | 18.70 | 18.84 | 18.69 | 18.84 | 7,178 | +0.05(+0.25%) |
Nov 07, 2017 | 18.77 | 18.84 | 18.60 | 18.79 | 14,294 | +0.04(+0.21%) |
Nov 06, 2017 | 18.60 | 18.88 | 18.60 | 18.75 | 16,177 | +0.15(+0.81%) |
Nov 03, 2017 | 18.83 | 18.83 | 18.57 | 18.60 | 4,171 | -0.20(-1.09%) |
Nov 02, 2017 | 18.84 | 18.84 | 18.59 | 18.81 | 4,288 | +0.05(+0.25%) |
Nov 01, 2017 | 18.76 | 18.76 | 18.62 | 18.76 | 18,155 | +0.29(+1.58%) |
Oct 31, 2017 | 18.61 | 18.62 | 18.45 | 18.47 | 9,381 | -0.13(-0.72%) |
Oct 30, 2017 | 18.59 | 18.73 | 18.51 | 18.60 | 12,427 | +0.16(+0.85%) |
Oct 27, 2017 | 18.49 | 18.49 | 18.37 | 18.44 | 4,411 | +0.08(+0.43%) |
Oct 26, 2017 | 18.73 | 18.73 | 18.36 | 18.36 | 6,209 | -0.08(-0.43%) |
Oct 25, 2017 | 18.77 | 18.77 | 18.44 | 18.44 | 7,752 | -0.26(-1.39%) |
Oct 24, 2017 | 18.56 | 18.70 | 18.56 | 18.70 | 4,299 | +0.02(+0.13%) |
Oct 23, 2017 | 18.60 | 18.77 | 18.55 | 18.68 | 32,408 | +0.09(+0.50%) |
Oct 20, 2017 | 18.57 | 18.62 | 18.55 | 18.59 | 3,902 | -0.05(-0.25%) |
Oct 19, 2017 | 18.60 | 18.63 | 18.56 | 18.63 | 12,499 | -0.02(-0.13%) |
Oct 18, 2017 | 18.62 | 18.79 | 18.57 | 18.66 | 4,063 | -0.06(-0.33%) |
Oct 17, 2017 | 18.78 | 18.92 | 18.48 | 18.72 | 10,279 | -0.22(-1.18%) |
Oct 16, 2017 | 18.99 | 19.00 | 18.93 | 18.94 | 6,441 | +0.06(+0.33%) |
Oct 13, 2017 | 18.92 | 19.00 | 18.80 | 18.88 | 7,835 | +0.09(+0.46%) |
Oct 12, 2017 | 18.68 | 18.89 | 18.58 | 18.79 | 10,113 | +0.12(+0.63%) |
Oct 11, 2017 | 18.76 | 18.88 | 18.23 | 18.67 | 14,481 | -0.05(-0.25%) |
Oct 10, 2017 | 18.68 | 18.76 | 18.67 | 18.72 | 7,102 | +0.11(+0.59%) |
Oct 09, 2017 | 18.60 | 18.65 | 18.59 | 18.61 | 8,142 | +0.09(+0.47%) |
Oct 06, 2017 | 18.52 | 18.53 | 18.51 | 18.52 | 2,519 | -0.04(-0.21%) |
Oct 05, 2017 | 18.44 | 18.57 | 18.44 | 18.56 | 6,660 | +0.18(+0.99%) |
Oct 04, 2017 | 18.38 | 18.39 | 18.32 | 18.38 | 6,287 | +0.02(+0.09%) |
Oct 03, 2017 | 18.31 | 18.39 | 18.31 | 18.36 | 3,032 | +0.08(+0.43%) |
Oct 02, 2017 | 18.29 | 18.33 | 18.27 | 18.29 | 10,304 | -0.01(-0.08%) |
Sep 29, 2017 | 18.36 | 18.36 | 18.15 | 18.30 | 16,050 | -0.10(-0.56%) |
Sep 28, 2017 | 18.34 | 18.41 | 18.33 | 18.40 | 7,655 | -0.07(-0.38%) |
Sep 27, 2017 | 18.37 | 18.47 | 18.37 | 18.47 | 1,003 | +0.17(+0.90%) |
Sep 26, 2017 | 18.47 | 18.53 | 18.29 | 18.31 | 6,463 | -0.13(-0.73%) |
Sep 25, 2017 | 18.53 | 18.53 | 18.43 | 18.44 | 6,498 | -0.08(-0.42%) |
Sep 22, 2017 | 18.55 | 18.73 | 18.50 | 18.52 | 5,034 | +0.08(+0.41%) |
Sep 21, 2017 | 18.53 | 18.78 | 18.41 | 18.44 | 6,997 | +0.06(+0.35%) |
Sep 20, 2017 | 18.33 | 18.57 | 18.33 | 18.38 | 6,176 | +0.05(+0.28%) |
Sep 19, 2017 | 18.38 | 18.88 | 18.33 | 18.33 | 9,245 | -0.15(-0.83%) |
Sep 18, 2017 | 18.44 | 18.60 | 18.33 | 18.48 | 10,292 | +0.10(+0.56%) |
Sep 15, 2017 | 18.37 | 18.62 | 18.33 | 18.38 | 18,774 | -0.15(-0.82%) |
Sep 14, 2017 | 18.56 | 18.63 | 18.03 | 18.53 | 23,556 | -0.02(-0.11%) |
Sep 13, 2017 | 18.66 | 18.77 | 18.50 | 18.55 | 14,036 | -0.21(-1.13%) |
Sep 12, 2017 | 18.78 | 18.84 | 18.72 | 18.77 | 9,156 | -0.14(-0.75%) |
Sep 11, 2017 | 19.02 | 19.02 | 18.91 | 18.91 | 4,133 | +0.06(+0.33%) |
Sep 08, 2017 | 19.09 | 19.09 | 18.85 | 18.85 | 4,134 | -0.15(-0.79%) |
Sep 07, 2017 | 18.92 | 19.00 | 18.85 | 19.00 | 13,366 | +0.08(+0.43%) |
Sep 06, 2017 | 18.75 | 19.05 | 18.71 | 18.91 | 13,924 | -0.18(-0.93%) |
Sep 05, 2017 | 19.00 | 19.09 | 18.81 | 19.09 | 14,098 | +0.18(+0.93%) |