Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.48 | 19.69 | 19.35 | 19.69 | 268,202 | +0.21(+1.09%) |
Nov 29, 2017 | 19.52 | 19.61 | 19.22 | 19.48 | 290,105 | -0.09(-0.44%) |
Nov 28, 2017 | 18.97 | 19.65 | 18.93 | 19.57 | 546,326 | +0.60(+3.15%) |
Nov 27, 2017 | 19.05 | 19.14 | 18.84 | 18.97 | 342,134 | -0.04(-0.22%) |
Nov 24, 2017 | 18.88 | 19.05 | 18.71 | 19.01 | 141,038 | +0.17(+0.90%) |
Nov 22, 2017 | 18.63 | 19.14 | 17.95 | 18.84 | 479,752 | +0.17(+0.91%) |
Nov 21, 2017 | 18.41 | 18.71 | 18.33 | 18.67 | 312,908 | +0.21(+1.15%) |
Nov 20, 2017 | 18.12 | 18.59 | 18.03 | 18.46 | 391,882 | +0.34(+1.88%) |
Nov 17, 2017 | 17.82 | 18.27 | 17.73 | 18.12 | 314,443 | +0.17(+0.95%) |
Nov 16, 2017 | 17.69 | 17.99 | 17.31 | 17.95 | 563,111 | +0.26(+1.45%) |
Nov 15, 2017 | 17.52 | 17.86 | 17.52 | 17.69 | 447,677 | +0.04(+0.24%) |
Nov 14, 2017 | 17.52 | 17.69 | 17.52 | 17.65 | 256,525 | +0.04(+0.24%) |
Nov 13, 2017 | 17.52 | 17.78 | 17.52 | 17.60 | 168,168 | +0.00(+0.00%) |
Nov 10, 2017 | 17.48 | 17.73 | 17.48 | 17.60 | 170,107 | +0.13(+0.73%) |
Nov 09, 2017 | 17.78 | 17.82 | 17.43 | 17.48 | 274,337 | -0.30(-1.68%) |
Nov 08, 2017 | 17.90 | 17.90 | 17.65 | 17.78 | 283,501 | -0.04(-0.24%) |
Nov 07, 2017 | 17.69 | 17.92 | 17.69 | 17.82 | 369,495 | +0.00(+0.00%) |
Nov 06, 2017 | 17.82 | 17.95 | 17.71 | 17.82 | 634,829 | +0.04(+0.24%) |
Nov 03, 2017 | 17.73 | 17.90 | 17.56 | 17.78 | 498,663 | +0.09(+0.48%) |
Nov 02, 2017 | 17.86 | 17.90 | 17.60 | 17.69 | 364,499 | -0.21(-1.19%) |
Nov 01, 2017 | 18.12 | 18.20 | 17.78 | 17.90 | 332,488 | -0.09(-0.47%) |
Oct 31, 2017 | 17.99 | 18.20 | 17.86 | 17.99 | 431,171 | -0.01(-0.05%) |
Oct 30, 2017 | 18.21 | 18.21 | 17.81 | 18.00 | 397,747 | -0.17(-0.93%) |
Oct 27, 2017 | 17.87 | 18.38 | 17.74 | 18.17 | 661,664 | +0.34(+1.90%) |
Oct 26, 2017 | 18.04 | 18.08 | 17.78 | 17.83 | 514,524 | -0.21(-1.18%) |
Oct 25, 2017 | 18.25 | 18.34 | 18.00 | 18.04 | 487,598 | -0.30(-1.62%) |
Oct 24, 2017 | 18.38 | 18.51 | 18.29 | 18.34 | 545,210 | +0.00(+0.00%) |
Oct 23, 2017 | 18.68 | 18.76 | 18.29 | 18.34 | 454,787 | -0.30(-1.59%) |
Oct 20, 2017 | 18.80 | 18.84 | 18.29 | 18.63 | 779,597 | +0.08(+0.46%) |
Oct 19, 2017 | 18.89 | 19.10 | 18.46 | 18.55 | 819,043 | -0.42(-2.24%) |
Oct 18, 2017 | 21.31 | 21.31 | 18.85 | 18.97 | 1,504,288 | -1.32(-6.49%) |
Oct 17, 2017 | 20.29 | 20.46 | 20.20 | 20.29 | 340,349 | -0.08(-0.42%) |
Oct 16, 2017 | 20.59 | 20.76 | 20.29 | 20.37 | 247,972 | -0.17(-0.83%) |
Oct 13, 2017 | 20.50 | 20.63 | 20.37 | 20.54 | 181,156 | +0.08(+0.41%) |
Oct 12, 2017 | 20.67 | 20.80 | 20.42 | 20.46 | 319,628 | -0.30(-1.43%) |
Oct 11, 2017 | 20.59 | 20.84 | 20.20 | 20.76 | 269,576 | +0.13(+0.62%) |
Oct 10, 2017 | 20.76 | 20.88 | 20.59 | 20.63 | 235,331 | -0.13(-0.61%) |
Oct 09, 2017 | 20.59 | 20.84 | 20.54 | 20.76 | 260,177 | +0.17(+0.82%) |
Oct 06, 2017 | 20.59 | 20.78 | 20.54 | 20.59 | 263,124 | -0.08(-0.41%) |
Oct 05, 2017 | 20.80 | 20.80 | 20.59 | 20.67 | 208,091 | -0.13(-0.61%) |
Oct 04, 2017 | 20.67 | 20.88 | 20.59 | 20.80 | 233,451 | +0.08(+0.41%) |
Oct 03, 2017 | 20.67 | 20.76 | 20.50 | 20.71 | 235,260 | +0.04(+0.21%) |
Oct 02, 2017 | 20.37 | 20.71 | 20.29 | 20.67 | 396,839 | +0.30(+1.46%) |
Sep 29, 2017 | 20.08 | 20.46 | 19.99 | 20.37 | 344,327 | +0.30(+1.48%) |
Sep 28, 2017 | 20.20 | 20.67 | 19.99 | 20.08 | 719,608 | -0.21(-1.05%) |
Sep 27, 2017 | 19.69 | 20.63 | 19.57 | 20.29 | 1,069,475 | +0.64(+3.24%) |
Sep 26, 2017 | 19.27 | 19.69 | 19.19 | 19.65 | 429,618 | +0.47(+2.43%) |
Sep 25, 2017 | 19.19 | 19.38 | 19.02 | 19.19 | 338,727 | -0.04(-0.22%) |
Sep 22, 2017 | 19.06 | 19.36 | 19.06 | 19.23 | 171,574 | +0.17(+0.89%) |
Sep 21, 2017 | 19.14 | 19.23 | 18.97 | 19.06 | 221,370 | -0.04(-0.22%) |
Sep 20, 2017 | 19.02 | 19.23 | 18.97 | 19.10 | 267,988 | +0.08(+0.45%) |
Sep 19, 2017 | 19.10 | 19.40 | 18.89 | 19.02 | 649,862 | -0.08(-0.44%) |
Sep 18, 2017 | 19.10 | 19.10 | 18.97 | 19.10 | 241,741 | +0.04(+0.22%) |
Sep 15, 2017 | 18.97 | 19.10 | 18.85 | 19.06 | 711,961 | +0.08(+0.45%) |
Sep 14, 2017 | 18.89 | 19.04 | 18.85 | 18.97 | 252,247 | +0.08(+0.45%) |
Sep 13, 2017 | 18.93 | 19.02 | 18.85 | 18.89 | 256,277 | -0.08(-0.45%) |
Sep 12, 2017 | 18.76 | 18.97 | 18.72 | 18.97 | 420,498 | +0.25(+1.36%) |
Sep 11, 2017 | 18.55 | 18.82 | 18.46 | 18.72 | 258,902 | +0.30(+1.61%) |
Sep 08, 2017 | 18.34 | 18.55 | 18.17 | 18.42 | 251,926 | +0.00(+0.00%) |
Sep 07, 2017 | 18.46 | 18.51 | 18.23 | 18.42 | 223,062 | +0.00(+0.00%) |
Sep 06, 2017 | 18.46 | 18.59 | 18.34 | 18.42 | 235,183 | +0.04(+0.23%) |
Sep 05, 2017 | 18.89 | 18.89 | 18.23 | 18.38 | 330,910 | -0.51(-2.70%) |