Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.77 | 18.93 | 18.73 | 18.75 | 157,274 | -0.03(-0.16%) |
Nov 29, 2017 | 18.91 | 18.91 | 18.73 | 18.78 | 157,135 | -0.20(-1.04%) |
Nov 28, 2017 | 18.95 | 19.00 | 18.87 | 18.97 | 344,970 | +0.06(+0.32%) |
Nov 27, 2017 | 19.04 | 19.04 | 18.88 | 18.91 | 97,550 | -0.16(-0.85%) |
Nov 24, 2017 | 19.06 | 19.11 | 19.03 | 19.08 | 81,653 | +0.08(+0.41%) |
Nov 22, 2017 | 19.10 | 19.10 | 18.96 | 19.00 | 126,377 | +0.01(+0.05%) |
Nov 21, 2017 | 18.93 | 19.03 | 18.92 | 18.99 | 138,578 | +0.19(+1.00%) |
Nov 20, 2017 | 18.78 | 18.82 | 18.76 | 18.80 | 143,550 | +0.03(+0.18%) |
Nov 17, 2017 | 18.80 | 18.80 | 18.67 | 18.77 | 74,132 | +0.05(+0.28%) |
Nov 16, 2017 | 18.60 | 18.72 | 18.58 | 18.72 | 109,416 | +0.33(+1.82%) |
Nov 15, 2017 | 18.38 | 18.42 | 18.28 | 18.38 | 122,746 | -0.09(-0.46%) |
Nov 14, 2017 | 18.48 | 18.57 | 18.46 | 18.47 | 108,103 | -0.05(-0.28%) |
Nov 13, 2017 | 18.56 | 18.56 | 18.40 | 18.52 | 240,018 | -0.10(-0.55%) |
Nov 10, 2017 | 18.59 | 18.65 | 18.54 | 18.62 | 513,603 | +0.02(+0.09%) |
Nov 09, 2017 | 18.65 | 18.65 | 18.50 | 18.60 | 159,313 | -0.15(-0.82%) |
Nov 08, 2017 | 18.78 | 18.78 | 18.66 | 18.76 | 137,711 | +0.07(+0.37%) |
Nov 07, 2017 | 18.83 | 18.83 | 18.67 | 18.69 | 124,391 | -0.15(-0.82%) |
Nov 06, 2017 | 18.71 | 18.85 | 18.71 | 18.84 | 96,498 | +0.15(+0.83%) |
Nov 03, 2017 | 18.72 | 18.78 | 18.66 | 18.69 | 189,774 | -0.03(-0.18%) |
Nov 02, 2017 | 18.71 | 18.72 | 18.64 | 18.72 | 310,554 | +0.03(+0.18%) |
Nov 01, 2017 | 18.80 | 18.80 | 18.66 | 18.69 | 240,278 | +0.09(+0.51%) |
Oct 31, 2017 | 18.50 | 18.60 | 18.49 | 18.60 | 116,462 | +0.15(+0.79%) |
Oct 30, 2017 | 18.33 | 18.50 | 18.33 | 18.45 | 73,008 | +0.01(+0.05%) |
Oct 27, 2017 | 18.50 | 18.50 | 18.32 | 18.44 | 111,423 | +0.03(+0.19%) |
Oct 26, 2017 | 18.40 | 18.47 | 18.36 | 18.41 | 96,088 | +0.01(+0.07%) |
Oct 25, 2017 | 18.43 | 18.53 | 18.30 | 18.39 | 103,793 | -0.06(-0.30%) |
Oct 24, 2017 | 18.43 | 18.51 | 18.39 | 18.45 | 165,466 | +0.03(+0.14%) |
Oct 23, 2017 | 18.51 | 18.55 | 18.41 | 18.42 | 78,680 | -0.09(-0.46%) |
Oct 20, 2017 | 18.57 | 18.59 | 18.49 | 18.51 | 88,991 | -0.01(-0.05%) |
Oct 19, 2017 | 18.48 | 18.53 | 18.43 | 18.52 | 119,035 | -0.16(-0.87%) |
Oct 18, 2017 | 18.78 | 18.79 | 18.61 | 18.68 | 205,107 | +0.05(+0.28%) |
Oct 17, 2017 | 18.73 | 18.74 | 18.61 | 18.63 | 316,915 | -0.14(-0.76%) |
Oct 16, 2017 | 18.84 | 18.84 | 18.72 | 18.77 | 91,590 | +0.02(+0.13%) |
Oct 13, 2017 | 18.75 | 18.76 | 18.69 | 18.75 | 147,943 | +0.11(+0.60%) |
Oct 12, 2017 | 18.60 | 18.79 | 18.60 | 18.64 | 203,543 | -0.01(-0.05%) |
Oct 11, 2017 | 18.59 | 18.65 | 18.57 | 18.65 | 112,571 | +0.02(+0.09%) |
Oct 10, 2017 | 18.56 | 18.63 | 18.54 | 18.63 | 206,770 | +0.21(+1.12%) |
Oct 09, 2017 | 18.42 | 18.46 | 18.39 | 18.42 | 111,703 | -0.01(-0.05%) |
Oct 06, 2017 | 18.34 | 18.44 | 18.34 | 18.43 | 97,663 | -0.07(-0.37%) |
Oct 05, 2017 | 18.63 | 18.63 | 18.47 | 18.50 | 125,382 | +0.00(+0.00%) |
Oct 04, 2017 | 18.61 | 18.61 | 18.44 | 18.50 | 261,624 | +0.02(+0.09%) |
Oct 03, 2017 | 18.54 | 18.54 | 18.41 | 18.48 | 227,729 | +0.13(+0.70%) |
Oct 02, 2017 | 18.33 | 18.38 | 18.28 | 18.36 | 160,143 | +0.02(+0.09%) |
Sep 29, 2017 | 18.27 | 18.34 | 18.18 | 18.34 | 142,077 | +0.21(+1.13%) |
Sep 28, 2017 | 18.06 | 18.15 | 18.05 | 18.13 | 157,000 | +0.03(+0.19%) |
Sep 27, 2017 | 18.01 | 18.11 | 17.99 | 18.10 | 208,357 | +0.00(+0.00%) |
Sep 26, 2017 | 18.12 | 18.16 | 18.04 | 18.10 | 174,952 | -0.02(-0.09%) |
Sep 25, 2017 | 18.29 | 18.30 | 18.10 | 18.12 | 234,495 | -0.28(-1.54%) |
Sep 22, 2017 | 18.43 | 18.43 | 18.36 | 18.40 | 111,968 | -0.03(-0.14%) |
Sep 21, 2017 | 18.59 | 18.59 | 18.34 | 18.42 | 153,464 | -0.04(-0.24%) |
Sep 20, 2017 | 18.60 | 18.64 | 18.38 | 18.47 | 114,155 | -0.09(-0.51%) |
Sep 19, 2017 | 18.72 | 18.72 | 18.50 | 18.56 | 243,538 | +0.05(+0.28%) |
Sep 18, 2017 | 18.56 | 18.60 | 18.48 | 18.51 | 219,124 | +0.07(+0.37%) |
Sep 15, 2017 | 18.38 | 18.66 | 18.38 | 18.44 | 157,156 | +0.02(+0.09%) |
Sep 14, 2017 | 18.35 | 18.43 | 18.30 | 18.43 | 142,965 | +0.03(+0.19%) |
Sep 13, 2017 | 18.51 | 18.51 | 18.31 | 18.39 | 363,237 | -0.03(-0.14%) |
Sep 12, 2017 | 18.37 | 18.45 | 18.34 | 18.42 | 248,877 | +0.08(+0.42%) |
Sep 11, 2017 | 18.31 | 18.37 | 18.31 | 18.34 | 121,409 | +0.20(+1.08%) |
Sep 08, 2017 | 18.16 | 18.19 | 18.10 | 18.14 | 166,695 | -0.02(-0.09%) |
Sep 07, 2017 | 18.08 | 18.18 | 18.08 | 18.16 | 94,302 | +0.19(+1.04%) |
Sep 06, 2017 | 17.96 | 18.00 | 17.96 | 17.97 | 88,371 | +0.14(+0.81%) |
Sep 05, 2017 | 17.98 | 18.00 | 17.80 | 17.83 | 508,500 | -0.20(-1.13%) |