Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2017 | 19.04 | 19.04 | 19.04 | 50 | -0.19(-0.99%) | |
Nov 28, 2017 | 19.51 | 19.51 | 19.23 | 19.23 | 5,945 | +0.15(+0.79%) |
Nov 22, 2017 | 19.08 | 19.08 | 19.08 | 150 | -0.34(-1.75%) | |
Nov 21, 2017 | 19.35 | 19.42 | 19.35 | 19.42 | 2,205 | +0.29(+1.52%) |
Nov 20, 2017 | 18.97 | 19.13 | 18.97 | 19.13 | 8,122 | +0.43(+2.27%) |
Nov 17, 2017 | 18.82 | 18.82 | 18.70 | 18.70 | 303 | -0.68(-3.48%) |
Nov 13, 2017 | 19.38 | 19.38 | 19.38 | 0 | -0.10(-0.51%) | |
Nov 10, 2017 | 19.48 | 19.48 | 19.48 | 19.48 | 236 | -0.13(-0.66%) |
Nov 08, 2017 | 19.61 | 19.61 | 19.61 | 0 | -0.26(-1.31%) | |
Nov 06, 2017 | 19.87 | 19.87 | 19.87 | 0 | -0.13(-0.65%) | |
Nov 03, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 345 | -0.08(-0.39%) |
Nov 02, 2017 | 19.94 | 20.08 | 19.94 | 20.08 | 3,022 | +0.13(+0.67%) |
Nov 01, 2017 | 19.94 | 19.94 | 19.94 | 19.94 | 13,937 | +0.22(+1.14%) |
Oct 31, 2017 | 19.72 | 19.72 | 19.72 | 19.72 | 428 | -0.15(-0.75%) |
Oct 27, 2017 | 19.87 | 19.87 | 19.87 | 77 | -0.46(-2.26%) | |
Oct 26, 2017 | 20.12 | 20.33 | 20.12 | 20.33 | 650 | +0.23(+1.17%) |
Oct 24, 2017 | 20.09 | 20.09 | 20.09 | 54 | +0.16(+0.83%) | |
Oct 23, 2017 | 19.93 | 19.93 | 19.93 | 19.93 | 533 | -0.50(-2.45%) |
Oct 20, 2017 | 20.17 | 20.43 | 20.17 | 20.43 | 5,609 | +1.31(+6.85%) |
Oct 19, 2017 | 18.96 | 19.12 | 18.96 | 19.12 | 584 | +0.11(+0.58%) |
Oct 18, 2017 | 19.01 | 19.01 | 19.01 | 19.01 | 275 | +0.01(+0.05%) |
Oct 16, 2017 | 19.00 | 19.00 | 19.00 | 395 | -0.24(-1.25%) | |
Oct 12, 2017 | 19.24 | 19.24 | 19.24 | 0 | -0.03(-0.16%) | |
Oct 09, 2017 | 19.27 | 19.27 | 19.27 | 5,352 | -0.43(-2.18%) | |
Oct 05, 2017 | 19.70 | 19.70 | 19.70 | 0 | +0.17(+0.87%) | |
Oct 04, 2017 | 19.53 | 19.53 | 19.53 | 19.53 | 2,663 | +0.18(+0.93%) |
Oct 03, 2017 | 19.35 | 19.35 | 19.35 | 19.35 | 1,310 | +0.24(+1.26%) |
Oct 02, 2017 | 19.13 | 19.13 | 19.11 | 19.11 | 11,991 | -0.16(-0.83%) |
Sep 28, 2017 | 19.27 | 19.27 | 19.27 | 3 | +0.43(+2.28%) | |
Sep 27, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 2,099 | +0.01(+0.06%) |
Sep 26, 2017 | 18.90 | 18.90 | 18.83 | 18.83 | 1,425 | -0.19(-1.00%) |
Sep 25, 2017 | 19.18 | 19.18 | 19.02 | 19.02 | 6,017 | +0.02(+0.13%) |
Sep 21, 2017 | 19.00 | 19.00 | 19.00 | 12 | +0.08(+0.40%) | |
Sep 20, 2017 | 18.92 | 18.92 | 18.92 | 18.92 | 1,080 | -0.05(-0.25%) |
Sep 19, 2017 | 18.97 | 18.97 | 18.97 | 18.97 | 330 | +0.21(+1.10%) |
Sep 18, 2017 | 18.80 | 18.84 | 18.57 | 18.76 | 1,251 | +0.03(+0.13%) |
Sep 15, 2017 | 18.82 | 18.82 | 18.73 | 18.73 | 354 | +0.02(+0.08%) |
Sep 14, 2017 | 18.70 | 18.72 | 18.66 | 18.72 | 905 | +0.12(+0.66%) |
Sep 13, 2017 | 18.69 | 18.69 | 18.60 | 18.60 | 970 | +0.10(+0.55%) |
Sep 12, 2017 | 18.38 | 18.50 | 18.38 | 18.50 | 1,103 | +0.38(+2.07%) |
Sep 11, 2017 | 18.95 | 18.95 | 18.12 | 18.12 | 1,200 | -0.37(-2.00%) |
Sep 08, 2017 | 18.49 | 18.49 | 18.49 | 18.49 | 111 | -0.05(-0.24%) |
Sep 07, 2017 | 18.54 | 18.54 | 18.54 | 18.54 | 400 | +0.31(+1.70%) |
Sep 06, 2017 | 18.23 | 18.23 | 18.23 | 18.23 | 180 | -0.04(-0.19%) |
Sep 05, 2017 | 18.49 | 18.49 | 18.26 | 18.26 | 1,589 | -0.04(-0.22%) |