Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.70 | 21.19 | 20.45 | 20.80 | 29,381 | +0.14(+0.67%) |
Nov 29, 2017 | 20.45 | 21.34 | 20.37 | 20.67 | 27,311 | +0.08(+0.40%) |
Nov 28, 2017 | 20.45 | 20.62 | 20.26 | 20.58 | 21,780 | +0.25(+1.25%) |
Nov 27, 2017 | 20.18 | 20.77 | 20.18 | 20.33 | 37,612 | +0.24(+1.18%) |
Nov 24, 2017 | 20.53 | 20.53 | 20.09 | 20.09 | 3,684 | -0.30(-1.48%) |
Nov 22, 2017 | 20.74 | 20.82 | 20.38 | 20.40 | 27,006 | -0.30(-1.46%) |
Nov 21, 2017 | 20.54 | 20.85 | 20.29 | 20.70 | 25,076 | +0.43(+2.14%) |
Nov 20, 2017 | 20.16 | 20.36 | 19.15 | 20.27 | 21,906 | +0.11(+0.53%) |
Nov 17, 2017 | 19.38 | 20.45 | 19.38 | 20.16 | 39,577 | +0.61(+3.10%) |
Nov 16, 2017 | 19.13 | 19.64 | 19.13 | 19.55 | 23,419 | +0.24(+1.23%) |
Nov 15, 2017 | 19.17 | 19.43 | 18.80 | 19.32 | 31,678 | +0.01(+0.04%) |
Nov 14, 2017 | 19.01 | 19.35 | 18.85 | 19.31 | 5,831 | +0.06(+0.32%) |
Nov 13, 2017 | 18.94 | 19.28 | 18.94 | 19.25 | 8,734 | +0.31(+1.63%) |
Nov 10, 2017 | 19.12 | 19.12 | 18.94 | 18.94 | 2,524 | +0.12(+0.65%) |
Nov 09, 2017 | 18.58 | 18.99 | 18.54 | 18.81 | 7,181 | +0.24(+1.27%) |
Nov 08, 2017 | 18.74 | 18.74 | 18.32 | 18.58 | 41,923 | -0.22(-1.17%) |
Nov 07, 2017 | 19.08 | 19.13 | 18.69 | 18.80 | 11,709 | -0.37(-1.91%) |
Nov 06, 2017 | 19.15 | 19.20 | 18.98 | 19.16 | 3,334 | -0.07(-0.34%) |
Nov 03, 2017 | 19.23 | 19.26 | 19.10 | 19.23 | 16,303 | +0.01(+0.04%) |
Nov 02, 2017 | 18.96 | 19.28 | 18.85 | 19.22 | 14,002 | +0.17(+0.90%) |
Nov 01, 2017 | 19.16 | 19.23 | 18.79 | 19.05 | 15,902 | -0.07(-0.38%) |
Oct 31, 2017 | 18.86 | 19.15 | 18.81 | 19.12 | 46,712 | +0.37(+2.00%) |
Oct 30, 2017 | 19.11 | 19.35 | 18.74 | 18.75 | 14,123 | -0.56(-2.91%) |
Oct 27, 2017 | 18.97 | 19.50 | 18.97 | 19.31 | 12,733 | +0.37(+1.94%) |
Oct 26, 2017 | 19.56 | 19.56 | 18.86 | 18.94 | 5,543 | -0.07(-0.34%) |
Oct 25, 2017 | 19.27 | 19.27 | 18.68 | 19.01 | 15,621 | -0.35(-1.81%) |
Oct 24, 2017 | 19.52 | 19.52 | 19.15 | 19.36 | 11,645 | -0.07(-0.34%) |
Oct 23, 2017 | 19.23 | 19.52 | 19.08 | 19.43 | 14,562 | +0.11(+0.59%) |
Oct 20, 2017 | 18.93 | 19.31 | 18.90 | 19.31 | 19,147 | +0.52(+2.78%) |
Oct 19, 2017 | 18.72 | 18.81 | 18.66 | 18.79 | 72,938 | +0.07(+0.35%) |
Oct 18, 2017 | 19.02 | 19.02 | 18.66 | 18.72 | 13,129 | -0.12(-0.65%) |
Oct 17, 2017 | 19.08 | 19.14 | 18.76 | 18.85 | 12,191 | -0.07(-0.39%) |
Oct 16, 2017 | 18.42 | 18.92 | 18.42 | 18.92 | 142,573 | +0.43(+2.34%) |
Oct 13, 2017 | 18.27 | 18.49 | 18.12 | 18.49 | 12,785 | +0.01(+0.04%) |
Oct 12, 2017 | 18.66 | 18.74 | 18.42 | 18.48 | 11,948 | -0.20(-1.05%) |
Oct 11, 2017 | 18.63 | 19.02 | 18.63 | 18.68 | 12,177 | -0.03(-0.17%) |
Oct 10, 2017 | 18.59 | 18.78 | 18.54 | 18.71 | 10,273 | -0.06(-0.30%) |
Oct 09, 2017 | 18.65 | 18.77 | 18.42 | 18.77 | 7,320 | +0.07(+0.35%) |
Oct 06, 2017 | 18.59 | 18.74 | 18.39 | 18.70 | 7,216 | -0.07(-0.39%) |
Oct 05, 2017 | 19.39 | 19.39 | 18.72 | 18.77 | 19,197 | -0.48(-2.50%) |
Oct 04, 2017 | 19.30 | 19.48 | 19.24 | 19.25 | 8,531 | -0.01(-0.04%) |
Oct 03, 2017 | 19.23 | 19.53 | 19.12 | 19.26 | 28,474 | +0.07(+0.38%) |
Oct 02, 2017 | 18.71 | 19.25 | 18.28 | 19.19 | 14,540 | +0.53(+2.84%) |
Sep 29, 2017 | 19.15 | 19.15 | 18.55 | 18.66 | 17,444 | -0.06(-0.31%) |
Sep 28, 2017 | 18.77 | 18.84 | 18.70 | 18.72 | 15,885 | -0.07(-0.35%) |
Sep 27, 2017 | 18.86 | 19.04 | 18.52 | 18.78 | 36,126 | -0.03(-0.17%) |
Sep 26, 2017 | 18.74 | 18.85 | 18.70 | 18.81 | 21,042 | +0.16(+0.87%) |
Sep 25, 2017 | 18.73 | 18.86 | 18.65 | 18.65 | 12,169 | -0.09(-0.48%) |
Sep 22, 2017 | 18.73 | 18.74 | 18.60 | 18.74 | 6,797 | +0.00(+0.00%) |
Sep 21, 2017 | 18.65 | 18.85 | 18.61 | 18.74 | 7,567 | +0.01(+0.04%) |
Sep 20, 2017 | 18.75 | 18.99 | 18.48 | 18.73 | 12,022 | -0.01(-0.04%) |
Sep 19, 2017 | 19.05 | 19.05 | 18.67 | 18.74 | 31,524 | -0.01(-0.04%) |
Sep 18, 2017 | 18.64 | 19.25 | 18.42 | 18.75 | 85,874 | +0.26(+1.41%) |
Sep 15, 2017 | 17.99 | 18.53 | 17.76 | 18.49 | 79,859 | +0.57(+3.18%) |
Sep 14, 2017 | 18.00 | 18.18 | 17.81 | 17.92 | 12,667 | -0.37(-2.05%) |
Sep 13, 2017 | 18.54 | 18.54 | 18.18 | 18.29 | 13,175 | +0.04(+0.22%) |
Sep 12, 2017 | 18.33 | 18.46 | 18.09 | 18.25 | 11,409 | +0.10(+0.54%) |
Sep 11, 2017 | 18.25 | 18.44 | 17.68 | 18.15 | 7,597 | +0.19(+1.04%) |
Sep 08, 2017 | 17.83 | 18.06 | 17.71 | 17.97 | 6,360 | -0.11(-0.59%) |
Sep 07, 2017 | 17.99 | 18.17 | 17.73 | 18.07 | 7,302 | +0.08(+0.45%) |
Sep 06, 2017 | 18.15 | 17.60 | 17.99 | 42,754 | +0.20(+1.10%) | |
Sep 05, 2017 | 17.96 | 18.15 | 17.68 | 17.80 | 21,459 | -0.21(-1.18%) |