Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.54 | 18.54 | 18.46 | 18.47 | 10,602 | -0.09(-0.49%) |
Nov 29, 2017 | 18.51 | 18.64 | 18.51 | 18.56 | 19,658 | -0.03(-0.17%) |
Nov 28, 2017 | 18.51 | 18.59 | 18.49 | 18.59 | 5,758 | -0.02(-0.09%) |
Nov 27, 2017 | 18.68 | 18.55 | 18.61 | 8,007 | +0.06(+0.32%) | |
Nov 24, 2017 | 18.65 | 18.65 | 18.53 | 18.55 | 6,392 | -0.08(-0.43%) |
Nov 22, 2017 | 18.66 | 18.67 | 18.60 | 18.63 | 15,970 | +0.15(+0.81%) |
Nov 21, 2017 | 18.47 | 18.52 | 18.47 | 18.48 | 2,308 | -0.02(-0.11%) |
Nov 20, 2017 | 18.50 | 18.52 | 18.41 | 18.50 | 8,265 | -0.05(-0.27%) |
Nov 17, 2017 | 18.31 | 18.57 | 18.29 | 18.55 | 34,563 | +0.31(+1.70%) |
Nov 16, 2017 | 18.23 | 18.25 | 18.17 | 18.24 | 25,279 | -0.03(-0.16%) |
Nov 15, 2017 | 18.20 | 18.27 | 18.20 | 18.27 | 1,326 | +0.12(+0.67%) |
Nov 14, 2017 | 18.27 | 18.27 | 18.13 | 18.15 | 7,210 | -0.09(-0.51%) |
Nov 13, 2017 | 18.41 | 18.49 | 18.24 | 18.24 | 505,326 | -0.22(-1.19%) |
Nov 10, 2017 | 18.49 | 18.54 | 18.46 | 18.46 | 12,327 | +0.00(+0.00%) |
Nov 09, 2017 | 18.73 | 18.77 | 18.27 | 18.46 | 70,196 | -0.21(-1.12%) |
Nov 08, 2017 | 18.68 | 18.68 | 18.63 | 18.67 | 4,524 | +0.03(+0.16%) |
Nov 07, 2017 | 18.65 | 18.66 | 18.62 | 18.64 | 7,034 | +0.04(+0.22%) |
Nov 06, 2017 | 18.53 | 18.63 | 18.49 | 18.60 | 7,046 | +0.15(+0.81%) |
Nov 03, 2017 | 18.70 | 18.70 | 18.45 | 18.45 | 4,183 | -0.22(-1.18%) |
Nov 02, 2017 | 18.61 | 18.69 | 18.61 | 18.67 | 6,730 | +0.12(+0.63%) |
Nov 01, 2017 | 18.50 | 18.60 | 18.50 | 18.55 | 16,787 | +0.11(+0.59%) |
Oct 31, 2017 | 18.46 | 18.52 | 18.42 | 18.44 | 5,077 | +0.01(+0.08%) |
Oct 30, 2017 | 18.55 | 18.42 | 18.43 | 9,223 | -0.04(-0.22%) | |
Oct 27, 2017 | 18.41 | 18.49 | 18.40 | 18.47 | 6,278 | +0.08(+0.44%) |
Oct 26, 2017 | 18.49 | 18.50 | 18.39 | 18.39 | 8,366 | -0.06(-0.33%) |
Oct 25, 2017 | 18.55 | 18.57 | 18.45 | 18.45 | 9,386 | -0.03(-0.16%) |
Oct 24, 2017 | 18.51 | 18.51 | 18.43 | 18.48 | 7,770 | -0.05(-0.27%) |
Oct 23, 2017 | 18.47 | 18.59 | 18.47 | 18.53 | 9,358 | +0.04(+0.22%) |
Oct 20, 2017 | 18.67 | 18.78 | 18.49 | 18.49 | 67,858 | -0.17(-0.91%) |
Oct 19, 2017 | 18.64 | 18.68 | 18.62 | 18.66 | 14,981 | +0.06(+0.32%) |
Oct 18, 2017 | 18.57 | 18.66 | 18.57 | 18.60 | 9,979 | -0.04(-0.21%) |
Oct 17, 2017 | 18.64 | 18.64 | 18.56 | 18.64 | 24,790 | -0.07(-0.37%) |
Oct 16, 2017 | 18.76 | 18.82 | 18.70 | 18.71 | 4,889 | -0.16(-0.85%) |
Oct 13, 2017 | 18.79 | 18.90 | 18.74 | 18.87 | 46,455 | +0.09(+0.49%) |
Oct 12, 2017 | 18.30 | 18.81 | 18.00 | 18.78 | 69,171 | +0.48(+2.61%) |
Oct 11, 2017 | 18.29 | 18.32 | 18.27 | 18.30 | 13,053 | -0.03(-0.15%) |
Oct 10, 2017 | 18.45 | 18.45 | 18.28 | 18.33 | 8,117 | +0.05(+0.26%) |
Oct 09, 2017 | 18.41 | 18.45 | 18.28 | 18.28 | 12,381 | -0.17(-0.92%) |
Oct 06, 2017 | 18.33 | 18.45 | 18.27 | 18.45 | 2,864 | +0.07(+0.38%) |
Oct 05, 2017 | 18.29 | 18.38 | 18.26 | 18.38 | 7,976 | +0.23(+1.26%) |
Oct 04, 2017 | 18.08 | 18.22 | 18.08 | 18.15 | 2,641 | +0.00(+0.01%) |
Oct 03, 2017 | 18.11 | 18.21 | 18.11 | 18.15 | 3,743 | +0.01(+0.06%) |
Oct 02, 2017 | 18.29 | 18.29 | 18.12 | 18.14 | 7,352 | -0.22(-1.20%) |
Sep 29, 2017 | 18.18 | 18.47 | 18.13 | 18.36 | 65,147 | +0.15(+0.82%) |
Sep 28, 2017 | 18.17 | 18.26 | 18.17 | 18.21 | 43,223 | -0.09(-0.49%) |
Sep 27, 2017 | 18.20 | 18.30 | 18.16 | 18.30 | 18,749 | +0.04(+0.23%) |
Sep 26, 2017 | 18.26 | 18.32 | 18.24 | 18.26 | 3,939 | -0.12(-0.66%) |
Sep 25, 2017 | 18.50 | 18.52 | 18.38 | 18.38 | 22,810 | -0.24(-1.29%) |
Sep 22, 2017 | 18.50 | 18.65 | 18.50 | 18.62 | 542,830 | +0.23(+1.25%) |
Sep 21, 2017 | 18.34 | 18.41 | 18.32 | 18.39 | 14,666 | -0.02(-0.10%) |
Sep 20, 2017 | 18.35 | 18.43 | 18.34 | 18.41 | 12,529 | +0.07(+0.40%) |
Sep 19, 2017 | 18.27 | 18.34 | 18.20 | 18.34 | 7,677 | -0.02(-0.13%) |
Sep 18, 2017 | 18.37 | 18.47 | 18.32 | 18.36 | 20,689 | -0.01(-0.05%) |
Sep 15, 2017 | 18.45 | 18.47 | 18.35 | 18.37 | 6,299 | -0.08(-0.43%) |
Sep 14, 2017 | 18.28 | 18.49 | 18.28 | 18.45 | 11,674 | +0.30(+1.65%) |
Sep 13, 2017 | 18.11 | 18.18 | 18.11 | 18.15 | 39,552 | +0.08(+0.45%) |
Sep 12, 2017 | 18.25 | 18.30 | 17.82 | 18.07 | 75,036 | -0.19(-1.05%) |
Sep 11, 2017 | 18.26 | 18.34 | 18.17 | 18.26 | 23,090 | +0.00(+0.00%) |
Sep 08, 2017 | 18.44 | 18.44 | 18.26 | 18.26 | 13,412 | -0.14(-0.75%) |
Sep 07, 2017 | 18.50 | 18.50 | 18.40 | 18.40 | 4,660 | +0.01(+0.05%) |
Sep 06, 2017 | 18.38 | 18.51 | 18.35 | 18.39 | 17,716 | +0.01(+0.06%) |
Sep 05, 2017 | 18.17 | 18.46 | 18.17 | 18.38 | 12,594 | +0.35(+1.93%) |