Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.09 | 18.16 | 18.02 | 18.04 | 41,572 | +0.09(+0.47%) |
Nov 29, 2017 | 18.05 | 18.13 | 17.92 | 17.95 | 41,947 | -0.21(-1.16%) |
Nov 28, 2017 | 18.12 | 18.22 | 18.10 | 18.16 | 57,987 | -0.18(-1.01%) |
Nov 27, 2017 | 18.36 | 18.37 | 18.19 | 18.34 | 37,187 | +0.18(+0.99%) |
Nov 24, 2017 | 18.08 | 18.20 | 18.08 | 18.16 | 7,936 | -0.23(-1.22%) |
Nov 22, 2017 | 18.39 | 18.41 | 18.28 | 18.39 | 20,450 | +0.00(+0.00%) |
Nov 21, 2017 | 18.23 | 18.44 | 18.20 | 18.39 | 32,995 | -0.09(-0.49%) |
Nov 20, 2017 | 18.55 | 18.55 | 18.44 | 18.48 | 21,641 | -0.27(-1.44%) |
Nov 17, 2017 | 18.87 | 18.93 | 18.70 | 18.75 | 20,758 | -1.08(-5.45%) |
Nov 16, 2017 | 19.76 | 19.84 | 19.71 | 19.83 | 18,383 | +0.27(+1.41%) |
Nov 15, 2017 | 19.62 | 19.63 | 19.50 | 19.55 | 32,863 | -0.30(-1.49%) |
Nov 14, 2017 | 19.75 | 19.89 | 19.73 | 19.85 | 31,265 | -0.03(-0.15%) |
Nov 13, 2017 | 19.70 | 19.88 | 19.70 | 19.88 | 20,493 | -0.15(-0.75%) |
Nov 10, 2017 | 20.05 | 20.05 | 19.95 | 20.03 | 25,219 | -0.14(-0.69%) |
Nov 09, 2017 | 20.23 | 20.24 | 20.12 | 20.17 | 11,189 | -0.11(-0.54%) |
Nov 08, 2017 | 20.32 | 20.33 | 20.22 | 20.28 | 13,175 | +0.05(+0.25%) |
Nov 07, 2017 | 20.21 | 20.29 | 20.11 | 20.23 | 13,434 | +0.04(+0.20%) |
Nov 06, 2017 | 20.20 | 20.21 | 20.16 | 20.19 | 6,337 | -0.09(-0.44%) |
Nov 03, 2017 | 20.22 | 20.31 | 20.18 | 20.28 | 11,558 | -0.01(-0.05%) |
Nov 02, 2017 | 20.10 | 20.34 | 20.10 | 20.29 | 11,169 | -0.33(-1.60%) |
Nov 01, 2017 | 20.79 | 20.79 | 20.48 | 20.62 | 15,409 | -0.43(-2.06%) |
Oct 31, 2017 | 20.94 | 21.07 | 20.88 | 21.05 | 20,729 | +0.16(+0.79%) |
Oct 30, 2017 | 20.90 | 20.93 | 20.83 | 20.89 | 8,863 | -0.05(-0.24%) |
Oct 27, 2017 | 20.88 | 20.95 | 20.86 | 20.94 | 9,860 | -0.08(-0.38%) |
Oct 26, 2017 | 21.08 | 21.14 | 20.99 | 21.02 | 22,028 | +0.07(+0.33%) |
Oct 25, 2017 | 20.89 | 20.98 | 20.86 | 20.95 | 21,436 | -0.09(-0.43%) |
Oct 24, 2017 | 20.90 | 21.07 | 20.90 | 21.04 | 23,120 | +0.09(+0.43%) |
Oct 23, 2017 | 20.95 | 21.01 | 20.93 | 20.95 | 12,739 | -0.04(-0.19%) |
Oct 20, 2017 | 20.98 | 21.01 | 20.93 | 20.99 | 9,410 | +0.06(+0.29%) |
Oct 19, 2017 | 20.95 | 20.96 | 20.87 | 20.93 | 5,724 | +0.10(+0.48%) |
Oct 18, 2017 | 20.74 | 20.86 | 20.74 | 20.83 | 10,743 | +0.16(+0.77%) |
Oct 17, 2017 | 20.64 | 20.68 | 20.62 | 20.67 | 8,788 | +0.01(+0.05%) |
Oct 16, 2017 | 20.61 | 20.70 | 20.61 | 20.66 | 8,674 | +0.16(+0.78%) |
Oct 13, 2017 | 20.61 | 20.61 | 20.50 | 20.50 | 17,201 | -0.11(-0.53%) |
Oct 12, 2017 | 20.50 | 20.64 | 20.50 | 20.61 | 14,417 | -0.02(-0.10%) |
Oct 11, 2017 | 20.63 | 20.66 | 20.56 | 20.63 | 23,834 | +0.21(+1.03%) |
Oct 10, 2017 | 20.27 | 20.42 | 20.27 | 20.42 | 9,631 | -0.03(-0.15%) |
Oct 09, 2017 | 20.57 | 20.57 | 20.45 | 20.45 | 9,646 | -0.24(-1.16%) |
Oct 06, 2017 | 20.58 | 20.69 | 20.55 | 20.69 | 19,849 | -0.02(-0.10%) |
Oct 05, 2017 | 20.65 | 20.71 | 20.64 | 20.71 | 27,316 | -0.21(-1.00%) |
Oct 04, 2017 | 20.70 | 20.98 | 20.70 | 20.92 | 76,449 | +0.72(+3.56%) |
Oct 03, 2017 | 20.20 | 20.23 | 20.13 | 20.20 | 10,259 | +0.04(+0.20%) |
Oct 02, 2017 | 20.19 | 20.21 | 20.08 | 20.16 | 98,212 | -0.10(-0.49%) |
Sep 29, 2017 | 20.23 | 20.26 | 20.15 | 20.26 | 14,285 | +0.15(+0.75%) |
Sep 28, 2017 | 20.09 | 20.14 | 20.07 | 20.11 | 15,400 | +0.18(+0.90%) |
Sep 27, 2017 | 19.85 | 19.93 | 19.83 | 19.93 | 16,354 | -0.10(-0.50%) |
Sep 26, 2017 | 20.08 | 20.11 | 19.99 | 20.03 | 39,667 | -0.13(-0.64%) |
Sep 25, 2017 | 20.23 | 20.27 | 20.13 | 20.16 | 15,759 | -0.08(-0.40%) |
Sep 22, 2017 | 20.37 | 20.39 | 20.18 | 20.24 | 12,650 | -0.12(-0.59%) |
Sep 21, 2017 | 20.32 | 20.39 | 20.29 | 20.36 | 13,572 | -0.24(-1.17%) |
Sep 20, 2017 | 20.69 | 20.70 | 20.50 | 20.60 | 11,445 | -0.33(-1.58%) |
Sep 19, 2017 | 20.90 | 20.93 | 20.80 | 20.93 | 14,822 | +0.03(+0.14%) |
Sep 18, 2017 | 20.93 | 20.94 | 20.85 | 20.90 | 5,594 | -0.03(-0.14%) |
Sep 15, 2017 | 21.02 | 21.02 | 20.84 | 20.93 | 10,171 | -0.02(-0.10%) |
Sep 14, 2017 | 20.93 | 20.95 | 20.87 | 20.95 | 14,746 | +0.00(+0.00%) |
Sep 13, 2017 | 20.97 | 21.01 | 20.93 | 20.95 | 12,900 | -0.06(-0.29%) |
Sep 12, 2017 | 21.10 | 21.10 | 21.01 | 21.01 | 10,371 | -0.14(-0.66%) |
Sep 11, 2017 | 21.20 | 21.21 | 21.12 | 21.15 | 9,247 | +0.01(+0.05%) |
Sep 08, 2017 | 21.16 | 21.18 | 21.14 | 21.14 | 13,218 | -0.17(-0.80%) |
Sep 07, 2017 | 21.31 | 21.31 | 21.20 | 21.31 | 16,512 | -0.07(-0.34%) |
Sep 06, 2017 | 21.33 | 21.39 | 21.32 | 21.38 | 10,752 | +0.34(+1.63%) |
Sep 05, 2017 | 21.07 | 21.17 | 21.00 | 21.04 | 23,950 | -0.19(-0.89%) |