Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.68 | 17.68 | 17.54 | 17.56 | 8,080 | -0.06(-0.34%) |
Nov 29, 2017 | 17.50 | 17.64 | 17.22 | 17.62 | 12,152 | +0.12(+0.69%) |
Nov 28, 2017 | 17.22 | 17.50 | 17.21 | 17.50 | 10,080 | +0.15(+0.86%) |
Nov 27, 2017 | 17.24 | 17.35 | 17.24 | 17.35 | 1,897 | -0.04(-0.23%) |
Nov 24, 2017 | 17.40 | 17.40 | 17.14 | 17.39 | 1,910 | +0.09(+0.52%) |
Nov 22, 2017 | 17.50 | 17.50 | 17.30 | 17.30 | 7,985 | -0.15(-0.86%) |
Nov 21, 2017 | 17.50 | 17.50 | 17.44 | 17.45 | 14,309 | -0.03(-0.17%) |
Nov 20, 2017 | 17.15 | 17.59 | 17.15 | 17.48 | 7,444 | +0.12(+0.69%) |
Nov 17, 2017 | 17.39 | 17.86 | 16.81 | 17.36 | 7,977 | -0.12(-0.69%) |
Nov 16, 2017 | 17.20 | 17.66 | 17.20 | 17.48 | 5,939 | +0.58(+3.43%) |
Nov 15, 2017 | 17.09 | 17.09 | 16.87 | 16.90 | 6,251 | +0.00(+0.00%) |
Nov 14, 2017 | 17.10 | 17.10 | 16.83 | 16.90 | 7,172 | -0.10(-0.59%) |
Nov 13, 2017 | 16.72 | 17.24 | 16.09 | 17.00 | 59,937 | -0.12(-0.70%) |
Nov 10, 2017 | 17.65 | 17.65 | 17.12 | 17.12 | 1,176 | +0.03(+0.18%) |
Nov 09, 2017 | 17.00 | 17.12 | 16.97 | 17.09 | 3,194 | +0.08(+0.47%) |
Nov 08, 2017 | 17.26 | 17.37 | 16.72 | 17.01 | 19,374 | -0.30(-1.73%) |
Nov 07, 2017 | 17.49 | 17.69 | 17.30 | 17.31 | 4,346 | -0.48(-2.70%) |
Nov 06, 2017 | 17.95 | 17.95 | 17.74 | 17.79 | 2,019 | -0.03(-0.17%) |
Nov 03, 2017 | 17.76 | 17.88 | 17.76 | 17.82 | 9,665 | -0.05(-0.28%) |
Nov 02, 2017 | 17.89 | 17.90 | 17.81 | 17.87 | 7,498 | +0.01(+0.06%) |
Nov 01, 2017 | 17.94 | 17.94 | 17.69 | 17.86 | 9,497 | -0.03(-0.17%) |
Oct 31, 2017 | 17.66 | 18.00 | 17.66 | 17.89 | 18,525 | +0.24(+1.36%) |
Oct 30, 2017 | 17.80 | 17.80 | 17.51 | 17.65 | 14,138 | -0.20(-1.12%) |
Oct 27, 2017 | 17.80 | 17.94 | 17.63 | 17.85 | 16,146 | +0.05(+0.28%) |
Oct 26, 2017 | 17.81 | 17.81 | 17.60 | 17.80 | 8,713 | +0.06(+0.34%) |
Oct 25, 2017 | 17.70 | 17.86 | 17.65 | 17.74 | 4,509 | -0.16(-0.89%) |
Oct 24, 2017 | 17.64 | 18.03 | 17.64 | 17.90 | 6,285 | +0.03(+0.17%) |
Oct 23, 2017 | 17.58 | 18.00 | 17.58 | 17.87 | 5,356 | -0.26(-1.43%) |
Oct 20, 2017 | 18.29 | 18.61 | 18.00 | 18.13 | 61,823 | -0.06(-0.33%) |
Oct 19, 2017 | 18.03 | 18.22 | 17.91 | 18.19 | 50,063 | -0.06(-0.33%) |
Oct 18, 2017 | 18.27 | 18.33 | 18.17 | 18.25 | 7,920 | +0.00(+0.00%) |
Oct 17, 2017 | 18.27 | 18.35 | 18.14 | 18.25 | 15,828 | -0.03(-0.16%) |
Oct 16, 2017 | 18.20 | 18.35 | 18.16 | 18.28 | 30,352 | +0.10(+0.55%) |
Oct 13, 2017 | 18.20 | 18.32 | 18.08 | 18.18 | 45,396 | -0.03(-0.16%) |
Oct 12, 2017 | 18.23 | 18.54 | 18.01 | 18.21 | 24,271 | -0.06(-0.33%) |
Oct 11, 2017 | 18.42 | 18.42 | 17.47 | 18.27 | 20,610 | -0.08(-0.44%) |
Oct 10, 2017 | 18.10 | 18.51 | 18.09 | 18.35 | 51,300 | +0.29(+1.61%) |
Oct 09, 2017 | 18.03 | 18.14 | 18.03 | 18.06 | 4,884 | +0.07(+0.39%) |
Oct 06, 2017 | 18.10 | 18.10 | 17.92 | 17.99 | 9,885 | -0.06(-0.33%) |
Oct 05, 2017 | 18.09 | 18.10 | 17.99 | 18.05 | 7,815 | +0.05(+0.28%) |
Oct 04, 2017 | 17.95 | 18.10 | 17.95 | 18.00 | 8,705 | +0.00(+0.00%) |
Oct 03, 2017 | 18.08 | 18.10 | 17.99 | 18.00 | 8,816 | -0.01(-0.06%) |
Oct 02, 2017 | 17.86 | 18.12 | 17.86 | 18.01 | 15,166 | +0.11(+0.61%) |
Sep 29, 2017 | 17.94 | 18.17 | 17.79 | 17.90 | 16,151 | -0.10(-0.56%) |
Sep 28, 2017 | 17.66 | 18.11 | 17.63 | 18.00 | 14,407 | -0.02(-0.11%) |
Sep 27, 2017 | 17.85 | 18.20 | 17.85 | 18.02 | 40,273 | +0.23(+1.29%) |
Sep 26, 2017 | 17.58 | 17.84 | 17.58 | 17.79 | 14,639 | +0.25(+1.43%) |
Sep 25, 2017 | 17.22 | 17.57 | 17.22 | 17.54 | 6,375 | +0.24(+1.39%) |
Sep 22, 2017 | 17.26 | 17.32 | 17.22 | 17.30 | 34,495 | -0.10(-0.57%) |
Sep 21, 2017 | 17.36 | 17.56 | 17.36 | 17.40 | 40,243 | +0.03(+0.17%) |
Sep 20, 2017 | 17.52 | 17.75 | 17.33 | 17.37 | 45,062 | -0.19(-1.08%) |
Sep 19, 2017 | 17.33 | 17.79 | 17.30 | 17.56 | 58,726 | +0.19(+1.09%) |
Sep 18, 2017 | 17.06 | 17.58 | 17.06 | 17.37 | 70,106 | -0.03(-0.17%) |
Sep 15, 2017 | 17.48 | 17.61 | 17.18 | 17.40 | 144,153 | +0.04(+0.23%) |
Sep 14, 2017 | 16.60 | 17.59 | 16.55 | 17.36 | 129,961 | +0.60(+3.58%) |
Sep 13, 2017 | 16.41 | 16.89 | 16.24 | 16.76 | 60,209 | +0.18(+1.09%) |
Sep 12, 2017 | 16.35 | 16.78 | 16.35 | 16.58 | 14,103 | +0.20(+1.22%) |
Sep 11, 2017 | 16.40 | 16.66 | 16.29 | 16.38 | 22,722 | -0.13(-0.79%) |
Sep 08, 2017 | 16.66 | 16.70 | 16.50 | 16.51 | 19,208 | -0.29(-1.73%) |
Sep 07, 2017 | 16.52 | 16.93 | 16.32 | 16.80 | 31,808 | +0.40(+2.44%) |
Sep 06, 2017 | 16.29 | 16.41 | 16.29 | 16.40 | 13,770 | +0.10(+0.61%) |
Sep 05, 2017 | 16.36 | 16.49 | 16.25 | 16.30 | 39,688 | -0.03(-0.18%) |