Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.87 | 19.02 | 18.75 | 18.93 | 28,966 | -0.01(-0.05%) |
Nov 29, 2017 | 19.23 | 19.23 | 18.92 | 18.94 | 53,330 | -0.48(-2.49%) |
Nov 28, 2017 | 19.58 | 19.58 | 19.41 | 19.42 | 44,065 | -0.15(-0.75%) |
Nov 27, 2017 | 19.70 | 19.70 | 19.43 | 19.57 | 40,515 | +0.12(+0.64%) |
Nov 24, 2017 | 19.59 | 19.67 | 19.41 | 19.44 | 18,797 | -0.10(-0.54%) |
Nov 22, 2017 | 19.48 | 19.60 | 19.47 | 19.55 | 12,470 | +0.21(+1.08%) |
Nov 21, 2017 | 19.23 | 19.39 | 19.23 | 19.34 | 10,619 | +0.16(+0.84%) |
Nov 20, 2017 | 19.24 | 19.27 | 19.08 | 19.18 | 18,915 | -0.12(-0.64%) |
Nov 17, 2017 | 19.24 | 19.42 | 19.24 | 19.30 | 35,038 | +0.17(+0.90%) |
Nov 16, 2017 | 19.20 | 19.20 | 19.07 | 19.13 | 20,808 | -0.04(-0.20%) |
Nov 15, 2017 | 19.21 | 19.21 | 19.09 | 19.17 | 9,098 | +0.04(+0.20%) |
Nov 14, 2017 | 18.96 | 19.20 | 18.94 | 19.13 | 33,641 | +0.10(+0.50%) |
Nov 13, 2017 | 19.09 | 19.15 | 18.99 | 19.03 | 21,589 | -0.08(-0.40%) |
Nov 10, 2017 | 19.38 | 19.42 | 19.04 | 19.11 | 10,290 | -0.27(-1.42%) |
Nov 09, 2017 | 19.55 | 19.57 | 19.33 | 19.38 | 17,138 | -0.14(-0.69%) |
Nov 08, 2017 | 19.54 | 19.68 | 19.49 | 19.52 | 40,375 | +0.12(+0.64%) |
Nov 07, 2017 | 19.37 | 19.43 | 19.33 | 19.39 | 16,474 | -0.12(-0.63%) |
Nov 06, 2017 | 19.19 | 19.57 | 19.10 | 19.52 | 62,584 | +0.46(+2.39%) |
Nov 03, 2017 | 19.28 | 19.28 | 18.89 | 19.06 | 18,677 | -0.11(-0.60%) |
Nov 02, 2017 | 19.36 | 19.38 | 19.13 | 19.18 | 21,463 | -0.23(-1.19%) |
Nov 01, 2017 | 19.50 | 19.61 | 19.33 | 19.41 | 9,170 | -0.02(-0.09%) |
Oct 31, 2017 | 19.52 | 19.52 | 19.30 | 19.42 | 11,317 | -0.21(-1.07%) |
Oct 30, 2017 | 19.54 | 19.78 | 19.47 | 19.63 | 6,123 | +0.16(+0.83%) |
Oct 27, 2017 | 19.19 | 19.49 | 19.13 | 19.47 | 21,241 | +0.26(+1.34%) |
Oct 26, 2017 | 19.55 | 19.59 | 19.20 | 19.21 | 59,301 | -0.25(-1.31%) |
Oct 25, 2017 | 19.57 | 19.58 | 19.41 | 19.47 | 25,931 | -0.10(-0.50%) |
Oct 24, 2017 | 19.69 | 19.70 | 19.54 | 19.57 | 20,461 | -0.21(-1.06%) |
Oct 23, 2017 | 19.59 | 19.91 | 19.59 | 19.78 | 50,088 | +0.03(+0.14%) |
Oct 20, 2017 | 19.83 | 19.84 | 19.61 | 19.75 | 20,003 | -0.15(-0.77%) |
Oct 19, 2017 | 19.89 | 20.00 | 19.85 | 19.90 | 10,977 | +0.17(+0.87%) |
Oct 18, 2017 | 19.79 | 19.80 | 19.66 | 19.73 | 20,824 | -0.14(-0.72%) |
Oct 17, 2017 | 19.77 | 19.87 | 19.64 | 19.87 | 27,787 | -0.08(-0.38%) |
Oct 16, 2017 | 20.44 | 20.44 | 19.89 | 19.95 | 238,511 | -0.43(-2.10%) |
Oct 13, 2017 | 20.49 | 20.49 | 20.27 | 20.38 | 33,085 | +0.04(+0.19%) |
Oct 12, 2017 | 20.29 | 20.40 | 20.24 | 20.34 | 11,423 | +0.08(+0.38%) |
Oct 11, 2017 | 20.18 | 20.31 | 19.94 | 20.26 | 110,495 | +0.12(+0.62%) |
Oct 10, 2017 | 20.40 | 20.40 | 20.06 | 20.14 | 20,573 | -0.22(-1.08%) |
Oct 09, 2017 | 20.19 | 20.39 | 20.11 | 20.36 | 28,417 | +0.28(+1.38%) |
Oct 06, 2017 | 19.79 | 20.08 | 19.58 | 20.08 | 14,187 | +0.24(+1.20%) |
Oct 05, 2017 | 20.00 | 20.01 | 19.83 | 19.84 | 17,839 | -0.23(-1.14%) |
Oct 04, 2017 | 19.93 | 20.09 | 19.88 | 20.07 | 24,082 | +0.20(+1.01%) |
Oct 03, 2017 | 19.68 | 19.92 | 19.68 | 19.87 | 28,463 | +0.19(+0.97%) |
Oct 02, 2017 | 19.55 | 19.74 | 19.53 | 19.68 | 20,825 | +0.03(+0.15%) |
Sep 29, 2017 | 19.86 | 19.86 | 19.63 | 19.65 | 59,739 | -0.22(-1.10%) |
Sep 28, 2017 | 19.74 | 19.99 | 19.74 | 19.87 | 10,011 | +0.15(+0.77%) |
Sep 27, 2017 | 19.65 | 19.79 | 19.57 | 19.72 | 20,927 | -0.22(-1.10%) |
Sep 26, 2017 | 20.09 | 20.22 | 19.89 | 19.94 | 66,373 | -0.38(-1.88%) |
Sep 25, 2017 | 19.83 | 20.37 | 19.83 | 20.32 | 59,294 | +0.37(+1.86%) |
Sep 22, 2017 | 19.85 | 20.02 | 19.84 | 19.95 | 34,284 | +0.23(+1.16%) |
Sep 21, 2017 | 19.54 | 19.95 | 19.53 | 19.72 | 37,803 | -0.10(-0.53%) |
Sep 20, 2017 | 20.27 | 20.52 | 19.62 | 19.82 | 117,823 | -0.38(-1.89%) |
Sep 19, 2017 | 20.11 | 20.26 | 20.05 | 20.20 | 30,750 | +0.08(+0.38%) |
Sep 18, 2017 | 20.40 | 20.40 | 20.06 | 20.13 | 68,944 | -0.49(-2.36%) |
Sep 15, 2017 | 20.71 | 20.71 | 20.51 | 20.61 | 7,937 | -0.11(-0.55%) |
Sep 14, 2017 | 20.57 | 20.79 | 20.47 | 20.73 | 22,479 | +0.15(+0.74%) |
Sep 13, 2017 | 21.02 | 21.02 | 20.56 | 20.58 | 53,976 | -0.50(-2.35%) |
Sep 12, 2017 | 20.84 | 21.14 | 20.66 | 21.07 | 61,099 | +0.17(+0.82%) |
Sep 11, 2017 | 21.22 | 21.34 | 20.90 | 20.90 | 31,046 | -0.66(-3.05%) |
Sep 08, 2017 | 21.85 | 21.85 | 21.41 | 21.56 | 61,452 | -0.28(-1.27%) |
Sep 07, 2017 | 21.54 | 21.86 | 21.52 | 21.83 | 147,576 | +0.54(+2.55%) |
Sep 06, 2017 | 21.59 | 21.61 | 21.17 | 21.29 | 20,135 | -0.34(-1.59%) |
Sep 05, 2017 | 21.44 | 21.65 | 21.32 | 21.63 | 128,963 | +0.44(+2.07%) |