Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.62 | 19.74 | 19.32 | 19.46 | 1,193,493 | -0.11(-0.58%) |
Nov 29, 2017 | 19.27 | 19.68 | 19.21 | 19.57 | 614,328 | +0.37(+1.94%) |
Nov 28, 2017 | 18.96 | 19.22 | 18.89 | 19.20 | 719,606 | +0.22(+1.16%) |
Nov 27, 2017 | 19.20 | 19.34 | 18.97 | 18.98 | 758,671 | -0.27(-1.42%) |
Nov 24, 2017 | 19.17 | 19.36 | 19.14 | 19.25 | 353,091 | +0.08(+0.40%) |
Nov 22, 2017 | 19.08 | 19.33 | 19.06 | 19.17 | 770,866 | +0.08(+0.40%) |
Nov 21, 2017 | 18.92 | 19.10 | 18.80 | 19.10 | 773,365 | +0.23(+1.21%) |
Nov 20, 2017 | 18.89 | 18.93 | 18.72 | 18.87 | 550,723 | -0.05(-0.24%) |
Nov 17, 2017 | 18.80 | 19.07 | 18.76 | 18.91 | 560,538 | +0.05(+0.28%) |
Nov 16, 2017 | 18.63 | 18.91 | 18.63 | 18.86 | 614,169 | +0.20(+1.06%) |
Nov 15, 2017 | 18.74 | 18.87 | 18.66 | 18.66 | 603,284 | -0.14(-0.73%) |
Nov 14, 2017 | 18.60 | 18.82 | 18.57 | 18.80 | 321,809 | +0.13(+0.69%) |
Nov 13, 2017 | 18.83 | 18.97 | 18.58 | 18.67 | 643,499 | -0.14(-0.73%) |
Nov 10, 2017 | 18.66 | 18.94 | 18.66 | 18.81 | 662,643 | +0.11(+0.61%) |
Nov 09, 2017 | 18.36 | 18.91 | 18.36 | 18.69 | 785,090 | +0.21(+1.11%) |
Nov 08, 2017 | 18.36 | 18.64 | 18.34 | 18.49 | 634,512 | +0.06(+0.33%) |
Nov 07, 2017 | 18.21 | 18.51 | 18.15 | 18.43 | 615,049 | +0.27(+1.47%) |
Nov 06, 2017 | 18.31 | 18.48 | 18.08 | 18.16 | 1,081,444 | -0.14(-0.79%) |
Nov 03, 2017 | 18.81 | 18.81 | 18.13 | 18.31 | 1,081,091 | -0.67(-3.53%) |
Nov 02, 2017 | 18.22 | 19.01 | 18.22 | 18.98 | 657,431 | +0.89(+4.93%) |
Nov 01, 2017 | 18.02 | 18.11 | 17.79 | 18.08 | 748,248 | +0.22(+1.24%) |
Oct 31, 2017 | 18.02 | 18.02 | 17.65 | 17.86 | 735,953 | -0.15(-0.85%) |
Oct 30, 2017 | 18.12 | 18.22 | 17.88 | 18.02 | 480,685 | -0.16(-0.88%) |
Oct 27, 2017 | 18.12 | 18.28 | 17.93 | 18.18 | 707,448 | +0.04(+0.21%) |
Oct 26, 2017 | 18.41 | 18.41 | 18.02 | 18.14 | 596,668 | -0.14(-0.75%) |
Oct 25, 2017 | 18.38 | 18.43 | 18.04 | 18.28 | 494,381 | -0.18(-0.95%) |
Oct 24, 2017 | 18.66 | 18.72 | 18.37 | 18.45 | 471,902 | -0.21(-1.14%) |
Oct 23, 2017 | 18.60 | 18.75 | 18.50 | 18.66 | 306,741 | +0.06(+0.33%) |
Oct 20, 2017 | 18.93 | 18.93 | 18.56 | 18.60 | 294,911 | -0.24(-1.29%) |
Oct 19, 2017 | 18.98 | 19.13 | 18.82 | 18.85 | 430,315 | -0.14(-0.76%) |
Oct 18, 2017 | 19.12 | 19.31 | 18.96 | 18.99 | 478,664 | -0.21(-1.11%) |
Oct 17, 2017 | 19.10 | 19.25 | 19.02 | 19.20 | 535,632 | +0.02(+0.08%) |
Oct 16, 2017 | 19.36 | 19.43 | 19.01 | 19.19 | 633,363 | -0.18(-0.90%) |
Oct 13, 2017 | 19.20 | 19.39 | 19.00 | 19.36 | 688,907 | +0.28(+1.48%) |
Oct 12, 2017 | 19.14 | 19.18 | 18.95 | 19.08 | 755,242 | -0.08(-0.40%) |
Oct 11, 2017 | 19.11 | 19.30 | 19.09 | 19.16 | 1,005,583 | +0.09(+0.48%) |
Oct 10, 2017 | 18.86 | 19.09 | 18.79 | 19.07 | 541,453 | +0.29(+1.54%) |
Oct 09, 2017 | 18.69 | 18.89 | 18.68 | 18.78 | 924,503 | +0.08(+0.45%) |
Oct 06, 2017 | 18.68 | 18.82 | 18.45 | 18.69 | 804,071 | -0.12(-0.65%) |
Oct 05, 2017 | 18.71 | 19.03 | 18.68 | 18.82 | 688,437 | +0.13(+0.69%) |
Oct 04, 2017 | 18.44 | 18.70 | 18.30 | 18.69 | 632,804 | +0.24(+1.32%) |
Oct 03, 2017 | 18.24 | 18.47 | 18.11 | 18.44 | 611,336 | +0.24(+1.30%) |
Oct 02, 2017 | 18.37 | 18.46 | 18.18 | 18.21 | 947,507 | -0.16(-0.87%) |
Sep 29, 2017 | 18.65 | 18.66 | 18.31 | 18.37 | 853,875 | -0.28(-1.51%) |
Sep 28, 2017 | 18.63 | 18.68 | 18.39 | 18.65 | 566,339 | +0.04(+0.20%) |
Sep 27, 2017 | 18.70 | 18.70 | 18.25 | 18.61 | 770,843 | -0.14(-0.77%) |
Sep 26, 2017 | 18.58 | 18.83 | 18.54 | 18.75 | 831,265 | +0.26(+1.40%) |
Sep 25, 2017 | 18.18 | 18.52 | 18.18 | 18.50 | 952,283 | +0.33(+1.80%) |
Sep 22, 2017 | 18.21 | 18.31 | 18.02 | 18.17 | 737,357 | -0.03(-0.17%) |
Sep 21, 2017 | 18.22 | 18.45 | 18.16 | 18.20 | 613,984 | -0.02(-0.08%) |
Sep 20, 2017 | 18.47 | 18.57 | 18.20 | 18.21 | 891,279 | -0.22(-1.20%) |
Sep 19, 2017 | 19.02 | 19.02 | 18.42 | 18.44 | 862,868 | -0.56(-2.93%) |
Sep 18, 2017 | 19.22 | 19.25 | 18.92 | 18.99 | 502,444 | -0.26(-1.34%) |
Sep 15, 2017 | 19.25 | 19.32 | 19.04 | 19.25 | 1,562,702 | +0.00(+0.00%) |
Sep 14, 2017 | 18.90 | 19.31 | 18.87 | 19.25 | 750,218 | +0.34(+1.77%) |
Sep 13, 2017 | 18.93 | 18.95 | 18.76 | 18.91 | 734,807 | +0.02(+0.12%) |
Sep 12, 2017 | 19.02 | 19.18 | 18.76 | 18.89 | 618,265 | -0.14(-0.75%) |
Sep 11, 2017 | 19.00 | 19.13 | 18.95 | 19.04 | 553,143 | +0.14(+0.72%) |
Sep 08, 2017 | 19.04 | 19.14 | 18.88 | 18.90 | 585,432 | -0.17(-0.91%) |
Sep 07, 2017 | 19.25 | 19.28 | 19.02 | 19.07 | 962,509 | -0.15(-0.79%) |
Sep 06, 2017 | 19.25 | 19.56 | 19.13 | 19.22 | 563,852 | +0.03(+0.16%) |
Sep 05, 2017 | 19.25 | 19.41 | 19.07 | 19.19 | 1,189,163 | -0.02(-0.12%) |