Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.09 | 19.59 | 18.92 | 19.15 | 29,123 | +0.11(+0.57%) |
Nov 29, 2017 | 19.14 | 19.14 | 18.92 | 19.04 | 28,719 | -0.15(-0.76%) |
Nov 28, 2017 | 19.11 | 19.30 | 18.92 | 19.19 | 16,180 | -0.12(-0.64%) |
Nov 27, 2017 | 19.43 | 19.43 | 19.24 | 19.31 | 34,668 | -0.11(-0.56%) |
Nov 24, 2017 | 19.41 | 19.42 | 19.32 | 19.42 | 8,688 | +0.11(+0.56%) |
Nov 22, 2017 | 19.13 | 19.36 | 19.11 | 19.31 | 12,152 | +0.08(+0.44%) |
Nov 21, 2017 | 18.93 | 19.23 | 18.92 | 19.23 | 12,404 | +0.53(+2.85%) |
Nov 20, 2017 | 18.68 | 18.76 | 18.67 | 18.70 | 19,047 | +0.02(+0.08%) |
Nov 17, 2017 | 18.99 | 19.01 | 18.57 | 18.68 | 8,833 | -0.31(-1.63%) |
Nov 16, 2017 | 18.54 | 18.99 | 18.50 | 18.99 | 13,649 | +0.53(+2.89%) |
Nov 15, 2017 | 18.68 | 18.68 | 18.21 | 18.46 | 22,073 | -0.24(-1.28%) |
Nov 14, 2017 | 18.98 | 18.98 | 18.70 | 18.70 | 15,101 | -0.36(-1.91%) |
Nov 13, 2017 | 19.14 | 19.14 | 19.04 | 19.06 | 4,358 | -0.14(-0.72%) |
Nov 10, 2017 | 19.20 | 19.20 | 19.00 | 19.20 | 9,436 | +0.01(+0.04%) |
Nov 09, 2017 | 19.17 | 19.19 | 19.13 | 19.19 | 8,841 | +0.05(+0.24%) |
Nov 08, 2017 | 19.35 | 19.35 | 19.08 | 19.14 | 20,100 | -0.18(-0.92%) |
Nov 07, 2017 | 19.08 | 19.48 | 19.08 | 19.32 | 33,257 | +0.25(+1.30%) |
Nov 06, 2017 | 18.99 | 19.09 | 18.71 | 19.08 | 12,327 | +0.05(+0.28%) |
Nov 03, 2017 | 19.01 | 19.02 | 18.86 | 19.02 | 63,240 | +0.01(+0.04%) |
Nov 02, 2017 | 19.10 | 19.10 | 18.97 | 19.01 | 6,225 | -0.09(-0.48%) |
Nov 01, 2017 | 19.08 | 19.15 | 19.04 | 19.11 | 23,804 | +0.17(+0.90%) |
Oct 31, 2017 | 19.12 | 19.12 | 18.85 | 18.94 | 11,658 | -0.16(-0.85%) |
Oct 30, 2017 | 19.08 | 19.10 | 19.00 | 19.10 | 3,756 | +0.07(+0.37%) |
Oct 27, 2017 | 18.81 | 19.03 | 18.81 | 19.03 | 12,016 | +0.00(+0.00%) |
Oct 26, 2017 | 19.14 | 19.14 | 18.85 | 19.03 | 12,565 | +0.06(+0.33%) |
Oct 25, 2017 | 19.06 | 19.06 | 18.83 | 18.97 | 14,598 | -0.14(-0.73%) |
Oct 24, 2017 | 19.19 | 19.19 | 19.00 | 19.11 | 19,042 | -0.01(-0.04%) |
Oct 23, 2017 | 19.22 | 19.22 | 18.81 | 19.11 | 8,090 | -0.11(-0.56%) |
Oct 20, 2017 | 19.15 | 19.23 | 19.12 | 19.22 | 8,210 | +0.08(+0.40%) |
Oct 19, 2017 | 19.30 | 19.30 | 19.14 | 19.14 | 8,446 | -0.26(-1.35%) |
Oct 18, 2017 | 19.29 | 19.44 | 19.25 | 19.41 | 14,146 | +0.22(+1.17%) |
Oct 17, 2017 | 19.30 | 19.38 | 19.15 | 19.18 | 14,947 | -0.11(-0.56%) |
Oct 16, 2017 | 19.25 | 19.29 | 19.21 | 19.29 | 55,497 | +0.04(+0.20%) |
Oct 13, 2017 | 19.26 | 19.35 | 19.23 | 19.25 | 40,104 | +0.16(+0.85%) |
Oct 12, 2017 | 19.34 | 19.34 | 19.09 | 19.09 | 6,018 | -0.25(-1.32%) |
Oct 11, 2017 | 19.08 | 19.35 | 19.05 | 19.35 | 8,634 | +0.32(+1.66%) |
Oct 10, 2017 | 19.06 | 19.07 | 19.00 | 19.03 | 7,146 | +0.03(+0.14%) |
Oct 09, 2017 | 19.10 | 19.10 | 19.00 | 19.00 | 9,763 | -0.02(-0.10%) |
Oct 06, 2017 | 19.01 | 19.03 | 18.94 | 19.02 | 14,125 | -0.06(-0.32%) |
Oct 05, 2017 | 18.96 | 19.11 | 18.96 | 19.08 | 3,290 | +0.12(+0.65%) |
Oct 04, 2017 | 18.96 | 18.98 | 18.95 | 18.96 | 9,973 | -0.04(-0.20%) |
Oct 03, 2017 | 19.01 | 19.03 | 18.93 | 19.00 | 13,952 | +0.15(+0.78%) |
Oct 02, 2017 | 19.07 | 19.07 | 18.85 | 18.85 | 3,936 | -0.24(-1.25%) |
Sep 29, 2017 | 18.96 | 19.74 | 18.96 | 19.09 | 6,550 | +0.15(+0.78%) |
Sep 28, 2017 | 19.04 | 19.04 | 18.92 | 18.94 | 3,659 | -0.09(-0.48%) |
Sep 27, 2017 | 19.01 | 19.04 | 18.98 | 19.04 | 5,106 | -0.06(-0.33%) |
Sep 26, 2017 | 19.25 | 19.25 | 19.00 | 19.10 | 4,744 | -0.21(-1.08%) |
Sep 25, 2017 | 19.06 | 19.31 | 19.06 | 19.31 | 37,891 | +0.27(+1.43%) |
Sep 22, 2017 | 19.01 | 19.04 | 19.01 | 19.04 | 1,781 | -0.02(-0.10%) |
Sep 21, 2017 | 19.03 | 19.05 | 19.03 | 19.05 | 1,143 | +0.09(+0.46%) |
Sep 20, 2017 | 18.87 | 19.11 | 18.77 | 18.97 | 26,532 | +0.18(+0.95%) |
Sep 19, 2017 | 18.79 | 18.79 | 18.79 | 18.79 | 233 | -0.02(-0.09%) |
Sep 18, 2017 | 18.85 | 18.85 | 18.71 | 18.81 | 16,777 | -0.02(-0.12%) |
Sep 15, 2017 | 18.86 | 18.89 | 18.77 | 18.83 | 13,693 | +0.02(+0.08%) |
Sep 14, 2017 | 18.80 | 18.82 | 18.80 | 18.81 | 2,365 | +0.02(+0.12%) |
Sep 13, 2017 | 18.87 | 18.87 | 18.79 | 18.79 | 5,582 | -0.06(-0.33%) |
Sep 12, 2017 | 18.97 | 18.97 | 18.85 | 18.85 | 6,329 | -0.11(-0.57%) |
Sep 11, 2017 | 18.82 | 19.76 | 18.68 | 18.96 | 11,153 | +0.26(+1.41%) |
Sep 08, 2017 | 18.81 | 18.86 | 18.70 | 18.70 | 3,689 | -0.05(-0.29%) |
Sep 07, 2017 | 18.67 | 18.75 | 18.67 | 18.75 | 5,908 | +0.20(+1.08%) |
Sep 06, 2017 | 18.50 | 18.55 | 18.49 | 18.55 | 21,581 | +0.05(+0.25%) |
Sep 05, 2017 | 18.49 | 18.55 | 18.35 | 18.50 | 23,084 | -0.10(-0.54%) |