Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.95 | 17.97 | 17.84 | 17.85 | 1,331,254 | +0.00(+0.00%) |
Nov 29, 2017 | 17.88 | 17.97 | 17.83 | 17.85 | 1,335,521 | +0.10(+0.56%) |
Nov 28, 2017 | 17.66 | 17.79 | 17.61 | 17.75 | 4,397,451 | +0.11(+0.61%) |
Nov 27, 2017 | 17.72 | 17.75 | 17.63 | 17.65 | 2,771,828 | -0.13(-0.73%) |
Nov 24, 2017 | 17.79 | 17.82 | 17.77 | 17.78 | 605,784 | +0.18(+1.05%) |
Nov 22, 2017 | 17.62 | 17.65 | 17.53 | 17.59 | 978,510 | +0.10(+0.57%) |
Nov 21, 2017 | 17.55 | 17.57 | 17.49 | 17.49 | 649,666 | +0.03(+0.18%) |
Nov 20, 2017 | 17.45 | 17.48 | 17.42 | 17.46 | 6,576,186 | -0.04(-0.22%) |
Nov 17, 2017 | 17.47 | 17.54 | 17.45 | 17.50 | 974,330 | -0.05(-0.26%) |
Nov 16, 2017 | 17.56 | 17.57 | 17.49 | 17.55 | 2,561,822 | +0.06(+0.35%) |
Nov 15, 2017 | 17.35 | 17.51 | 17.33 | 17.48 | 750,861 | +0.02(+0.09%) |
Nov 14, 2017 | 17.40 | 17.47 | 17.36 | 17.47 | 947,514 | +0.03(+0.18%) |
Nov 13, 2017 | 17.32 | 17.45 | 17.29 | 17.44 | 908,391 | -0.11(-0.61%) |
Nov 10, 2017 | 17.56 | 17.59 | 17.52 | 17.55 | 1,549,889 | +0.03(+0.18%) |
Nov 09, 2017 | 17.48 | 17.52 | 17.39 | 17.52 | 1,183,929 | +0.03(+0.18%) |
Nov 08, 2017 | 17.44 | 17.52 | 17.40 | 17.48 | 5,109,368 | +0.04(+0.22%) |
Nov 07, 2017 | 17.59 | 17.60 | 17.42 | 17.45 | 3,336,490 | -0.14(-0.79%) |
Nov 06, 2017 | 17.51 | 17.58 | 17.48 | 17.58 | 2,128,456 | -0.02(-0.13%) |
Nov 03, 2017 | 17.66 | 17.68 | 17.57 | 17.61 | 965,011 | -0.22(-1.21%) |
Nov 02, 2017 | 17.75 | 17.84 | 17.73 | 17.82 | 1,392,619 | +0.08(+0.48%) |
Nov 01, 2017 | 17.78 | 17.83 | 17.74 | 17.74 | 954,455 | -0.05(-0.26%) |
Oct 31, 2017 | 17.81 | 17.83 | 17.76 | 17.78 | 1,181,966 | +0.02(+0.13%) |
Oct 30, 2017 | 17.72 | 17.78 | 17.72 | 17.76 | 576,859 | +0.05(+0.30%) |
Oct 27, 2017 | 17.71 | 17.74 | 17.64 | 17.71 | 1,008,692 | -0.18(-1.03%) |
Oct 26, 2017 | 18.00 | 18.00 | 17.88 | 17.89 | 853,458 | -0.07(-0.38%) |
Oct 25, 2017 | 18.02 | 18.02 | 17.85 | 17.96 | 1,862,932 | +0.07(+0.39%) |
Oct 24, 2017 | 17.91 | 17.96 | 17.88 | 17.89 | 4,224,152 | +0.11(+0.61%) |
Oct 23, 2017 | 17.87 | 17.89 | 17.78 | 17.78 | 1,228,060 | -0.17(-0.94%) |
Oct 20, 2017 | 18.03 | 18.04 | 17.95 | 17.95 | 1,323,263 | +0.06(+0.34%) |
Oct 19, 2017 | 17.83 | 17.89 | 17.82 | 17.89 | 1,160,325 | -0.02(-0.13%) |
Oct 18, 2017 | 17.84 | 17.93 | 17.82 | 17.91 | 799,601 | +0.13(+0.73%) |
Oct 17, 2017 | 17.83 | 17.84 | 17.77 | 17.78 | 1,137,204 | -0.09(-0.52%) |
Oct 16, 2017 | 17.86 | 17.88 | 17.81 | 17.88 | 1,418,504 | -0.02(-0.09%) |
Oct 13, 2017 | 17.96 | 17.96 | 17.88 | 17.89 | 968,933 | -0.07(-0.38%) |
Oct 12, 2017 | 17.97 | 17.99 | 17.92 | 17.96 | 1,026,351 | -0.08(-0.47%) |
Oct 11, 2017 | 17.98 | 18.05 | 17.95 | 18.05 | 2,817,995 | -0.03(-0.17%) |
Oct 10, 2017 | 17.94 | 18.08 | 17.90 | 18.08 | 1,542,010 | +0.22(+1.20%) |
Oct 09, 2017 | 17.93 | 17.93 | 17.85 | 17.86 | 987,225 | -0.08(-0.43%) |
Oct 06, 2017 | 17.86 | 17.94 | 17.82 | 17.94 | 1,442,419 | +0.08(+0.47%) |
Oct 05, 2017 | 17.80 | 17.91 | 17.79 | 17.85 | 2,103,828 | +0.06(+0.35%) |
Oct 04, 2017 | 17.84 | 17.84 | 17.78 | 17.79 | 927,102 | -0.19(-1.07%) |
Oct 03, 2017 | 17.92 | 17.98 | 17.90 | 17.98 | 1,218,398 | +0.09(+0.51%) |
Oct 02, 2017 | 17.95 | 17.95 | 17.84 | 17.89 | 1,734,444 | -0.15(-0.81%) |
Sep 29, 2017 | 17.90 | 18.07 | 17.90 | 18.04 | 2,224,335 | +0.14(+0.77%) |
Sep 28, 2017 | 17.86 | 17.91 | 17.83 | 17.90 | 1,234,631 | +0.10(+0.56%) |
Sep 27, 2017 | 17.80 | 17.84 | 17.75 | 17.80 | 1,705,766 | +0.29(+1.67%) |
Sep 26, 2017 | 17.62 | 17.62 | 17.48 | 17.51 | 1,475,669 | -0.15(-0.83%) |
Sep 25, 2017 | 17.75 | 17.75 | 17.59 | 17.65 | 2,404,330 | -0.28(-1.58%) |
Sep 22, 2017 | 17.93 | 17.97 | 17.89 | 17.94 | 8,790,294 | +0.04(+0.22%) |
Sep 21, 2017 | 17.90 | 17.92 | 17.85 | 17.90 | 2,354,374 | +0.15(+0.82%) |
Sep 20, 2017 | 17.80 | 17.82 | 17.68 | 17.75 | 2,421,283 | -0.08(-0.47%) |
Sep 19, 2017 | 17.80 | 17.85 | 17.78 | 17.84 | 1,893,823 | +0.09(+0.52%) |
Sep 18, 2017 | 17.78 | 17.79 | 17.72 | 17.75 | 2,126,611 | +0.05(+0.30%) |
Sep 15, 2017 | 17.68 | 17.72 | 17.65 | 17.69 | 4,029,487 | -0.01(-0.04%) |
Sep 14, 2017 | 17.64 | 17.72 | 17.64 | 17.70 | 923,670 | +0.05(+0.26%) |
Sep 13, 2017 | 17.75 | 17.75 | 17.62 | 17.65 | 1,552,973 | -0.04(-0.22%) |
Sep 12, 2017 | 17.75 | 17.67 | 17.69 | 1,237,591 | +0.17(+0.96%) | |
Sep 11, 2017 | 17.43 | 17.55 | 17.43 | 17.52 | 821,346 | +0.28(+1.65%) |
Sep 08, 2017 | 17.29 | 17.32 | 17.23 | 17.24 | 3,750,041 | +0.10(+0.58%) |
Sep 07, 2017 | 17.28 | 17.32 | 17.12 | 17.14 | 565,683 | -0.07(-0.40%) |
Sep 06, 2017 | 17.12 | 17.22 | 17.10 | 17.21 | 2,394,993 | +0.18(+1.04%) |
Sep 05, 2017 | 17.25 | 17.26 | 17.02 | 17.03 | 1,654,347 | -0.41(-2.33%) |