Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.69 | 17.69 | 17.44 | 17.47 | 128,708 | -0.03(-0.17%) |
Nov 29, 2017 | 17.27 | 17.70 | 17.27 | 17.50 | 103,724 | -0.25(-1.41%) |
Nov 28, 2017 | 17.50 | 17.90 | 17.50 | 17.75 | 186,379 | +0.00(+0.03%) |
Nov 27, 2017 | 18.00 | 18.05 | 17.71 | 17.75 | 73,470 | -0.34(-1.91%) |
Nov 24, 2017 | 18.00 | 18.09 | 17.90 | 18.09 | 38,960 | +0.11(+0.61%) |
Nov 22, 2017 | 17.70 | 18.04 | 17.70 | 17.98 | 94,391 | +0.17(+0.95%) |
Nov 21, 2017 | 17.29 | 17.85 | 17.29 | 17.81 | 54,197 | +0.52(+3.01%) |
Nov 20, 2017 | 17.16 | 17.38 | 17.16 | 17.29 | 257,246 | -0.05(-0.32%) |
Nov 17, 2017 | 17.46 | 17.46 | 17.33 | 17.34 | 48,779 | +0.02(+0.14%) |
Nov 16, 2017 | 17.06 | 17.35 | 17.06 | 17.32 | 50,678 | +0.28(+1.64%) |
Nov 15, 2017 | 17.14 | 17.14 | 17.00 | 17.04 | 190,600 | -0.08(-0.47%) |
Nov 14, 2017 | 17.36 | 17.36 | 17.09 | 17.12 | 267,947 | -0.23(-1.33%) |
Nov 13, 2017 | 17.25 | 17.43 | 17.25 | 17.35 | 58,195 | -0.10(-0.57%) |
Nov 10, 2017 | 17.25 | 17.54 | 17.25 | 17.45 | 51,100 | +0.02(+0.11%) |
Nov 09, 2017 | 17.67 | 17.67 | 17.29 | 17.43 | 42,974 | -0.02(-0.11%) |
Nov 08, 2017 | 17.26 | 17.50 | 17.26 | 17.45 | 43,530 | +0.15(+0.87%) |
Nov 07, 2017 | 17.26 | 17.39 | 17.26 | 17.30 | 113,068 | -0.13(-0.77%) |
Nov 06, 2017 | 17.45 | 17.47 | 17.36 | 17.43 | 36,132 | -0.03(-0.14%) |
Nov 03, 2017 | 17.38 | 17.62 | 17.38 | 17.46 | 64,266 | -0.22(-1.24%) |
Nov 02, 2017 | 17.84 | 17.84 | 17.60 | 17.68 | 61,333 | -0.14(-0.79%) |
Nov 01, 2017 | 17.54 | 17.99 | 17.54 | 17.82 | 71,831 | +0.01(+0.06%) |
Oct 31, 2017 | 17.98 | 17.98 | 17.74 | 17.81 | 78,432 | +0.07(+0.39%) |
Oct 30, 2017 | 17.96 | 17.99 | 17.66 | 17.74 | 31,722 | -0.30(-1.64%) |
Oct 27, 2017 | 17.97 | 18.07 | 17.90 | 18.04 | 50,763 | +0.59(+3.38%) |
Oct 26, 2017 | 17.45 | 17.48 | 17.32 | 17.45 | 50,284 | +0.07(+0.37%) |
Oct 25, 2017 | 17.46 | 17.52 | 17.33 | 17.38 | 54,345 | -0.14(-0.77%) |
Oct 24, 2017 | 17.52 | 17.57 | 17.48 | 17.52 | 52,448 | +0.00(+0.00%) |
Oct 23, 2017 | 17.46 | 17.64 | 17.46 | 17.52 | 30,384 | -0.16(-0.88%) |
Oct 20, 2017 | 17.50 | 17.73 | 17.50 | 17.67 | 64,231 | +0.19(+1.09%) |
Oct 19, 2017 | 17.55 | 17.55 | 17.40 | 17.48 | 40,152 | -0.46(-2.56%) |
Oct 18, 2017 | 18.06 | 18.06 | 17.59 | 17.94 | 41,000 | +0.05(+0.28%) |
Oct 17, 2017 | 17.72 | 17.99 | 17.72 | 17.89 | 36,031 | -0.13(-0.72%) |
Oct 16, 2017 | 18.04 | 18.05 | 17.99 | 18.02 | 22,368 | +0.12(+0.67%) |
Oct 13, 2017 | 17.25 | 17.95 | 17.25 | 17.90 | 63,138 | +0.05(+0.31%) |
Oct 12, 2017 | 17.56 | 17.88 | 17.56 | 17.84 | 42,149 | +0.11(+0.59%) |
Oct 11, 2017 | 17.85 | 17.85 | 17.65 | 17.74 | 140,748 | +0.06(+0.34%) |
Oct 10, 2017 | 17.41 | 17.73 | 17.41 | 17.68 | 62,001 | +0.16(+0.94%) |
Oct 09, 2017 | 17.45 | 17.60 | 17.45 | 17.52 | 23,055 | -0.09(-0.49%) |
Oct 06, 2017 | 17.27 | 17.77 | 17.27 | 17.60 | 41,806 | -0.25(-1.39%) |
Oct 05, 2017 | 17.85 | 17.89 | 17.71 | 17.85 | 52,246 | +0.10(+0.56%) |
Oct 04, 2017 | 17.78 | 17.78 | 17.30 | 17.75 | 39,957 | +0.06(+0.34%) |
Oct 03, 2017 | 17.26 | 17.69 | 17.26 | 17.69 | 54,627 | +0.89(+5.30%) |
Oct 02, 2017 | 16.61 | 16.84 | 16.61 | 16.80 | 49,626 | +0.11(+0.66%) |
Sep 29, 2017 | 16.45 | 16.69 | 16.41 | 16.69 | 51,148 | +0.23(+1.40%) |
Sep 28, 2017 | 16.26 | 16.66 | 16.26 | 16.46 | 26,351 | -0.17(-1.02%) |
Sep 27, 2017 | 16.61 | 16.71 | 16.55 | 16.63 | 40,884 | +0.02(+0.12%) |
Sep 26, 2017 | 16.47 | 16.87 | 16.47 | 16.61 | 40,698 | +0.03(+0.18%) |
Sep 25, 2017 | 16.79 | 16.86 | 16.48 | 16.58 | 65,006 | -0.43(-2.53%) |
Sep 22, 2017 | 17.00 | 17.08 | 16.85 | 17.01 | 24,982 | -0.09(-0.56%) |
Sep 21, 2017 | 17.00 | 17.21 | 17.00 | 17.11 | 27,882 | -0.04(-0.20%) |
Sep 20, 2017 | 17.01 | 17.25 | 17.01 | 17.14 | 45,725 | +0.04(+0.23%) |
Sep 19, 2017 | 17.27 | 17.27 | 16.80 | 17.10 | 41,603 | -0.02(-0.12%) |
Sep 18, 2017 | 17.07 | 17.29 | 16.96 | 17.12 | 24,518 | +0.14(+0.82%) |
Sep 15, 2017 | 17.12 | 17.12 | 16.91 | 16.98 | 34,344 | -0.06(-0.35%) |
Sep 14, 2017 | 17.03 | 17.20 | 17.00 | 17.04 | 28,158 | -0.12(-0.73%) |
Sep 13, 2017 | 17.31 | 17.32 | 17.15 | 17.16 | 40,815 | -0.16(-0.95%) |
Sep 12, 2017 | 17.12 | 17.50 | 17.12 | 17.33 | 43,185 | -0.16(-0.91%) |
Sep 11, 2017 | 17.89 | 17.89 | 17.32 | 17.49 | 34,420 | +0.14(+0.81%) |
Sep 08, 2017 | 17.10 | 17.45 | 17.10 | 17.35 | 74,947 | +0.07(+0.41%) |
Sep 07, 2017 | 17.25 | 17.28 | 17.24 | 17.28 | 40,320 | +0.07(+0.41%) |
Sep 06, 2017 | 17.11 | 17.26 | 17.11 | 17.21 | 34,457 | -0.05(-0.29%) |
Sep 05, 2017 | 17.09 | 17.40 | 17.09 | 17.26 | 25,883 | -0.18(-1.03%) |