Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.28 | 20.28 | 20.15 | 20.16 | 1,305 | -0.16(-0.78%) |
Nov 29, 2017 | 20.47 | 20.47 | 20.32 | 20.32 | 390 | -0.17(-0.83%) |
Nov 28, 2017 | 20.47 | 20.49 | 20.45 | 20.49 | 2,397 | +0.05(+0.25%) |
Nov 27, 2017 | 20.49 | 20.49 | 20.44 | 20.44 | 8,723 | -0.31(-1.52%) |
Nov 24, 2017 | 20.81 | 20.81 | 20.70 | 20.75 | 1,741 | -0.67(-3.12%) |
Nov 22, 2017 | 21.42 | 21.42 | 21.42 | 21.42 | 294 | -0.08(-0.38%) |
Nov 21, 2017 | 21.33 | 21.50 | 21.33 | 21.50 | 9,594 | +0.53(+2.52%) |
Nov 20, 2017 | 20.89 | 20.99 | 20.85 | 20.97 | 11,335 | +0.13(+0.60%) |
Nov 17, 2017 | 20.84 | 20.84 | 20.84 | 20.84 | 223 | +0.17(+0.82%) |
Nov 16, 2017 | 20.67 | 20.67 | 20.67 | 20.67 | 155 | +0.19(+0.94%) |
Nov 15, 2017 | 20.48 | 20.48 | 20.48 | 20.48 | 223 | -0.17(-0.85%) |
Nov 14, 2017 | 20.78 | 20.78 | 20.66 | 20.66 | 505 | -0.23(-1.12%) |
Nov 13, 2017 | 20.90 | 20.94 | 20.89 | 20.89 | 596 | +0.08(+0.39%) |
Nov 10, 2017 | 20.80 | 20.82 | 20.80 | 20.81 | 6,343 | +0.39(+1.90%) |
Nov 08, 2017 | 20.42 | 20.42 | 20.42 | 11 | -0.15(-0.71%) | |
Nov 07, 2017 | 20.56 | 20.57 | 20.56 | 20.57 | 1,361 | +0.16(+0.79%) |
Nov 06, 2017 | 20.40 | 20.41 | 20.40 | 20.41 | 1,391 | +0.25(+1.24%) |
Nov 02, 2017 | 20.15 | 20.15 | 20.15 | 13 | -0.11(-0.55%) | |
Nov 01, 2017 | 20.27 | 20.27 | 20.27 | 20.27 | 142 | -0.06(-0.29%) |
Oct 31, 2017 | 20.23 | 20.32 | 20.23 | 20.32 | 1,631 | +0.17(+0.84%) |
Oct 25, 2017 | 20.15 | 20.15 | 20.15 | 1 | +0.13(+0.67%) | |
Oct 24, 2017 | 20.02 | 20.02 | 20.02 | 20.02 | 330 | +0.23(+1.18%) |
Oct 23, 2017 | 19.79 | 19.79 | 19.79 | 19.79 | 558 | -0.06(-0.32%) |
Oct 20, 2017 | 19.80 | 19.86 | 19.80 | 19.85 | 7,490 | +0.01(+0.06%) |
Oct 19, 2017 | 19.85 | 19.85 | 19.84 | 19.84 | 1,116 | -0.21(-1.05%) |
Oct 18, 2017 | 20.04 | 20.05 | 20.04 | 20.05 | 670 | +0.39(+1.96%) |
Oct 10, 2017 | 19.66 | 19.66 | 19.66 | 4 | -0.27(-1.34%) | |
Oct 06, 2017 | 19.93 | 19.93 | 19.93 | 0 | -0.04(-0.19%) | |
Oct 05, 2017 | 19.89 | 19.97 | 19.89 | 19.97 | 295 | +0.07(+0.33%) |
Oct 04, 2017 | 19.92 | 19.92 | 19.90 | 19.90 | 390 | -0.03(-0.15%) |
Oct 03, 2017 | 19.94 | 19.94 | 19.93 | 19.93 | 1,283 | +0.38(+1.92%) |
Oct 02, 2017 | 19.56 | 19.56 | 19.55 | 19.55 | 505 | +0.26(+1.35%) |
Sep 29, 2017 | 19.36 | 19.36 | 19.29 | 19.29 | 1,194 | +0.08(+0.42%) |
Sep 28, 2017 | 19.22 | 19.22 | 19.21 | 19.21 | 1,675 | -0.04(-0.19%) |
Sep 26, 2017 | 19.25 | 19.25 | 19.25 | 0 | +0.06(+0.33%) | |
Sep 25, 2017 | 19.19 | 19.19 | 19.19 | 19.19 | 122 | -0.36(-1.83%) |
Sep 20, 2017 | 19.55 | 2 | +0.07(+0.37%) | |||
Sep 19, 2017 | 19.50 | 19.50 | 19.47 | 19.47 | 429 | -0.14(-0.69%) |
Sep 18, 2017 | 19.61 | 19.61 | 19.61 | 19.61 | 280 | +0.14(+0.74%) |
Sep 15, 2017 | 19.46 | 19.46 | 19.46 | 19.46 | 111 | +0.01(+0.05%) |
Sep 14, 2017 | 19.46 | 19.46 | 19.46 | 19.46 | 111 | +0.02(+0.09%) |
Sep 08, 2017 | 19.44 | 2 | -0.08(-0.41%) |