Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.76 | 17.83 | 17.76 | 17.80 | 14,916 | +0.00(+0.00%) |
Nov 29, 2017 | 17.82 | 17.82 | 17.79 | 17.80 | 1,342 | -0.02(-0.13%) |
Nov 28, 2017 | 17.87 | 17.87 | 17.79 | 17.83 | 4,874 | +0.00(+0.02%) |
Nov 27, 2017 | 17.89 | 17.89 | 17.82 | 17.82 | 2,323 | +0.02(+0.09%) |
Nov 24, 2017 | 17.77 | 17.82 | 17.77 | 17.81 | 4,748 | -0.01(-0.08%) |
Nov 22, 2017 | 17.76 | 17.83 | 17.74 | 17.82 | 8,298 | +0.11(+0.63%) |
Nov 21, 2017 | 17.67 | 17.71 | 17.63 | 17.71 | 5,028 | +0.12(+0.69%) |
Nov 20, 2017 | 17.61 | 17.62 | 17.59 | 17.59 | 4,317 | -0.04(-0.22%) |
Nov 17, 2017 | 17.65 | 17.66 | 17.63 | 17.63 | 8,932 | +0.05(+0.27%) |
Nov 16, 2017 | 17.56 | 17.62 | 17.56 | 17.58 | 23,946 | +0.05(+0.27%) |
Nov 15, 2017 | 17.54 | 17.54 | 17.48 | 17.53 | 8,146 | +0.03(+0.16%) |
Nov 14, 2017 | 17.53 | 17.53 | 17.47 | 17.51 | 37,261 | +0.04(+0.20%) |
Nov 13, 2017 | 17.45 | 17.47 | 17.45 | 17.47 | 1,051 | +0.01(+0.06%) |
Nov 10, 2017 | 17.48 | 17.53 | 17.46 | 17.46 | 7,973 | -0.02(-0.11%) |
Nov 09, 2017 | 17.52 | 17.52 | 17.47 | 17.48 | 10,037 | -0.07(-0.37%) |
Nov 08, 2017 | 17.52 | 17.59 | 17.49 | 17.54 | 54,616 | +0.10(+0.59%) |
Nov 07, 2017 | 17.43 | 17.44 | 17.43 | 17.44 | 2,103 | -0.10(-0.55%) |
Nov 06, 2017 | 17.47 | 17.55 | 17.47 | 17.54 | 16,892 | +0.10(+0.60%) |
Nov 03, 2017 | 17.56 | 17.56 | 17.41 | 17.43 | 13,298 | -0.09(-0.53%) |
Nov 02, 2017 | 17.49 | 17.53 | 17.49 | 17.52 | 21,171 | +0.04(+0.21%) |
Nov 01, 2017 | 17.50 | 17.55 | 17.49 | 17.49 | 9,050 | -0.04(-0.21%) |
Oct 31, 2017 | 17.50 | 17.52 | 17.50 | 17.52 | 1,638 | +0.07(+0.43%) |
Oct 30, 2017 | 17.50 | 17.52 | 17.44 | 17.45 | 21,688 | -0.03(-0.19%) |
Oct 27, 2017 | 17.44 | 17.51 | 17.43 | 17.48 | 20,490 | +0.09(+0.51%) |
Oct 26, 2017 | 17.52 | 17.52 | 17.39 | 17.39 | 19,250 | -0.09(-0.51%) |
Oct 25, 2017 | 17.55 | 17.56 | 17.48 | 17.48 | 1,445 | -0.05(-0.30%) |
Oct 24, 2017 | 17.54 | 17.54 | 17.54 | 17.54 | 247 | -0.03(-0.17%) |
Oct 23, 2017 | 17.57 | 17.57 | 17.57 | 17.57 | 314 | -0.09(-0.50%) |
Oct 20, 2017 | 17.64 | 17.65 | 17.63 | 17.65 | 1,336 | -0.01(-0.05%) |
Oct 19, 2017 | 17.68 | 17.72 | 17.66 | 17.66 | 2,878 | -0.00(-0.02%) |
Oct 18, 2017 | 17.66 | 17.67 | 17.64 | 17.67 | 5,483 | -0.01(-0.03%) |
Oct 17, 2017 | 17.68 | 17.73 | 17.65 | 17.67 | 10,393 | -0.04(-0.21%) |
Oct 16, 2017 | 17.79 | 17.79 | 17.71 | 17.71 | 4,161 | -0.03(-0.16%) |
Oct 13, 2017 | 17.75 | 17.76 | 17.74 | 17.74 | 3,120 | +0.20(+1.11%) |
Oct 12, 2017 | 17.64 | 17.70 | 17.54 | 17.54 | 2,884 | -0.12(-0.68%) |
Oct 11, 2017 | 17.66 | 17.66 | 17.66 | 17.66 | 1,392 | +0.07(+0.42%) |
Oct 10, 2017 | 17.63 | 17.63 | 17.48 | 17.59 | 1,405 | +0.04(+0.21%) |
Oct 09, 2017 | 17.58 | 17.58 | 17.53 | 17.55 | 3,400 | -0.03(-0.16%) |
Oct 06, 2017 | 17.55 | 17.58 | 17.55 | 17.58 | 3,571 | -0.06(-0.32%) |
Oct 05, 2017 | 17.67 | 17.68 | 17.64 | 17.64 | 5,081 | -0.02(-0.11%) |
Oct 04, 2017 | 17.65 | 17.68 | 17.63 | 17.65 | 6,665 | +0.07(+0.37%) |
Oct 03, 2017 | 17.61 | 17.63 | 17.56 | 17.59 | 21,505 | +0.00(+0.00%) |
Oct 02, 2017 | 17.60 | 17.60 | 17.59 | 17.59 | 3,067 | -0.06(-0.34%) |
Sep 29, 2017 | 17.68 | 17.68 | 17.65 | 17.65 | 218,223 | +0.01(+0.08%) |
Sep 28, 2017 | 17.64 | 17.65 | 17.63 | 17.64 | 2,127 | -0.01(-0.04%) |
Sep 27, 2017 | 17.61 | 17.64 | 17.61 | 17.64 | 7,667 | -0.08(-0.44%) |
Sep 26, 2017 | 17.76 | 17.78 | 17.72 | 17.72 | 14,121 | -0.08(-0.47%) |
Sep 25, 2017 | 17.82 | 17.83 | 17.79 | 17.80 | 22,483 | -0.10(-0.57%) |
Sep 22, 2017 | 17.89 | 17.91 | 17.89 | 17.91 | 3,136 | +0.06(+0.34%) |
Sep 21, 2017 | 17.85 | 17.88 | 17.84 | 17.85 | 1,332 | -0.01(-0.04%) |
Sep 20, 2017 | 17.92 | 17.93 | 17.83 | 17.85 | 12,768 | +0.00(+0.02%) |
Sep 19, 2017 | 17.85 | 17.88 | 17.85 | 17.85 | 2,943 | -0.02(-0.10%) |
Sep 18, 2017 | 17.88 | 17.89 | 17.87 | 17.87 | 1,897 | -0.07(-0.39%) |
Sep 15, 2017 | 17.96 | 17.96 | 17.93 | 17.94 | 2,245 | +0.05(+0.28%) |
Sep 14, 2017 | 17.83 | 17.91 | 17.83 | 17.89 | 5,093 | -0.02(-0.09%) |
Sep 13, 2017 | 17.91 | 17.91 | 17.91 | 17.91 | 233 | -0.02(-0.10%) |
Sep 12, 2017 | 17.93 | 17.95 | 17.92 | 17.92 | 4,781 | -0.05(-0.27%) |
Sep 11, 2017 | 18.05 | 18.05 | 17.97 | 17.97 | 7,648 | -0.01(-0.04%) |
Sep 08, 2017 | 18.01 | 18.02 | 17.98 | 17.98 | 5,917 | -0.03(-0.15%) |
Sep 07, 2017 | 18.01 | 18.02 | 18.00 | 18.01 | 7,693 | +0.08(+0.44%) |
Sep 06, 2017 | 17.86 | 17.93 | 17.86 | 17.93 | 4,592 | +0.07(+0.39%) |
Sep 05, 2017 | 17.87 | 17.88 | 17.85 | 17.86 | 5,141 | +0.02(+0.10%) |