Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.50 | 17.50 | 17.26 | 17.30 | 1,679 | -0.04(-0.22%) |
Nov 29, 2017 | 17.42 | 17.22 | 17.34 | 1,483 | +0.13(+0.77%) | |
Nov 28, 2017 | 17.06 | 17.21 | 17.06 | 17.21 | 7,701 | +0.16(+0.95%) |
Nov 27, 2017 | 17.39 | 17.41 | 17.01 | 17.05 | 4,007 | -0.30(-1.72%) |
Nov 24, 2017 | 17.17 | 17.35 | 16.88 | 17.35 | 12,971 | +0.11(+0.62%) |
Nov 22, 2017 | 17.03 | 17.29 | 16.97 | 17.24 | 6,285 | +0.30(+1.77%) |
Nov 21, 2017 | 16.89 | 16.98 | 16.89 | 16.94 | 13,013 | -0.02(-0.15%) |
Nov 20, 2017 | 17.13 | 17.13 | 16.82 | 16.97 | 9,250 | -0.10(-0.57%) |
Nov 17, 2017 | 17.14 | 17.17 | 16.83 | 17.06 | 2,982 | -0.34(-1.97%) |
Nov 16, 2017 | 17.23 | 17.58 | 17.22 | 17.41 | 5,816 | -0.13(-0.75%) |
Nov 15, 2017 | 17.61 | 17.61 | 17.17 | 17.54 | 16,429 | -0.26(-1.46%) |
Nov 14, 2017 | 17.96 | 17.96 | 17.68 | 17.80 | 1,588 | -0.13(-0.73%) |
Nov 13, 2017 | 17.96 | 17.96 | 17.64 | 17.93 | 7,861 | -0.17(-0.92%) |
Nov 10, 2017 | 17.74 | 18.09 | 17.74 | 18.09 | 3,340 | +0.22(+1.24%) |
Nov 09, 2017 | 17.96 | 17.96 | 17.87 | 17.87 | 708 | -0.04(-0.22%) |
Nov 08, 2017 | 18.19 | 18.19 | 17.80 | 17.91 | 2,629 | -0.07(-0.42%) |
Nov 07, 2017 | 18.20 | 18.20 | 17.84 | 17.99 | 6,602 | -0.17(-0.92%) |
Nov 06, 2017 | 18.22 | 18.22 | 17.91 | 18.16 | 10,956 | +0.04(+0.21%) |
Nov 03, 2017 | 18.00 | 18.14 | 17.93 | 18.12 | 4,069 | -0.13(-0.71%) |
Nov 02, 2017 | 18.27 | 18.27 | 18.17 | 18.25 | 2,428 | +0.13(+0.73%) |
Nov 01, 2017 | 18.11 | 18.11 | 17.92 | 18.11 | 4,102 | +0.11(+0.60%) |
Oct 31, 2017 | 17.67 | 18.06 | 17.67 | 18.01 | 2,361 | +0.32(+1.83%) |
Oct 30, 2017 | 17.78 | 17.78 | 17.64 | 17.68 | 3,336 | -0.17(-0.93%) |
Oct 27, 2017 | 18.03 | 18.03 | 17.71 | 17.85 | 8,858 | -0.32(-1.74%) |
Oct 26, 2017 | 18.19 | 18.19 | 18.10 | 18.16 | 2,224 | +0.05(+0.28%) |
Oct 25, 2017 | 18.14 | 18.16 | 17.96 | 18.11 | 11,729 | +0.15(+0.86%) |
Oct 24, 2017 | 17.95 | 18.09 | 17.94 | 17.96 | 14,893 | -0.07(-0.39%) |
Oct 23, 2017 | 18.11 | 18.11 | 18.03 | 18.03 | 1,729 | -0.22(-1.23%) |
Oct 20, 2017 | 18.04 | 18.25 | 18.04 | 18.25 | 7,210 | +0.61(+3.47%) |
Oct 19, 2017 | 17.71 | 17.94 | 17.56 | 17.64 | 8,924 | -0.49(-2.69%) |
Oct 18, 2017 | 18.10 | 18.29 | 17.99 | 18.13 | 8,539 | +0.03(+0.18%) |
Oct 17, 2017 | 18.23 | 18.30 | 18.10 | 18.10 | 16,518 | -0.20(-1.09%) |
Oct 16, 2017 | 18.60 | 18.88 | 18.30 | 18.30 | 40,549 | +0.21(+1.17%) |
Oct 13, 2017 | 17.96 | 18.30 | 17.96 | 18.08 | 8,835 | +0.29(+1.63%) |
Oct 12, 2017 | 17.83 | 17.83 | 17.69 | 17.79 | 2,420 | +0.17(+0.95%) |
Oct 11, 2017 | 17.75 | 17.75 | 17.39 | 17.63 | 2,988 | -0.46(-2.55%) |
Oct 10, 2017 | 18.06 | 18.09 | 17.81 | 18.09 | 7,118 | +0.11(+0.60%) |
Oct 09, 2017 | 17.96 | 18.20 | 17.91 | 17.98 | 5,516 | -0.13(-0.73%) |
Oct 06, 2017 | 18.00 | 18.12 | 17.98 | 18.11 | 4,375 | -0.13(-0.73%) |
Oct 05, 2017 | 18.26 | 18.26 | 18.08 | 18.25 | 8,370 | +0.25(+1.36%) |
Oct 04, 2017 | 17.95 | 18.22 | 17.92 | 18.00 | 7,140 | -0.06(-0.35%) |
Oct 03, 2017 | 18.00 | 18.06 | 17.89 | 18.06 | 7,682 | +0.36(+2.02%) |
Oct 02, 2017 | 17.81 | 17.81 | 17.56 | 17.71 | 5,014 | +0.05(+0.31%) |
Sep 29, 2017 | 17.37 | 17.70 | 17.37 | 17.65 | 7,043 | +0.49(+2.83%) |
Sep 28, 2017 | 16.86 | 17.17 | 16.86 | 17.17 | 3,517 | -0.11(-0.62%) |
Sep 27, 2017 | 17.34 | 17.43 | 17.27 | 17.27 | 2,769 | +0.12(+0.68%) |
Sep 26, 2017 | 17.19 | 17.19 | 17.03 | 17.16 | 3,744 | +0.06(+0.33%) |
Sep 25, 2017 | 17.26 | 17.41 | 16.86 | 17.10 | 8,587 | -0.93(-5.16%) |
Sep 22, 2017 | 17.80 | 18.03 | 17.42 | 18.03 | 7,433 | +0.02(+0.11%) |
Sep 21, 2017 | 18.30 | 18.30 | 17.83 | 18.01 | 8,222 | -0.25(-1.37%) |
Sep 20, 2017 | 18.07 | 18.30 | 18.05 | 18.26 | 4,834 | +0.42(+2.36%) |
Sep 19, 2017 | 17.84 | 17.97 | 17.80 | 17.84 | 5,358 | -0.09(-0.53%) |
Sep 18, 2017 | 18.20 | 18.20 | 17.93 | 17.93 | 4,755 | -0.11(-0.62%) |
Sep 15, 2017 | 17.96 | 18.05 | 17.86 | 18.05 | 11,677 | -0.09(-0.49%) |
Sep 14, 2017 | 18.92 | 18.92 | 18.06 | 18.13 | 11,335 | -0.44(-2.35%) |
Sep 13, 2017 | 18.66 | 18.71 | 18.30 | 18.57 | 19,918 | +0.31(+1.68%) |
Sep 12, 2017 | 18.00 | 18.41 | 18.00 | 18.26 | 5,330 | +0.30(+1.64%) |
Sep 11, 2017 | 17.81 | 17.97 | 17.76 | 17.97 | 4,982 | +0.25(+1.43%) |
Sep 08, 2017 | 17.78 | 18.03 | 17.71 | 17.71 | 8,190 | +0.00(+0.00%) |
Sep 07, 2017 | 17.46 | 17.80 | 17.38 | 17.71 | 11,026 | +0.39(+2.25%) |
Sep 06, 2017 | 17.26 | 17.32 | 17.26 | 17.32 | 723 | -0.16(-0.89%) |
Sep 05, 2017 | 17.59 | 17.59 | 17.23 | 17.48 | 7,841 | -0.13(-0.76%) |