Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.48 | 19.69 | 19.35 | 19.69 | 268,250 | +0.21(+1.09%) |
Nov 29, 2017 | 19.52 | 19.60 | 19.22 | 19.48 | 290,157 | -0.09(-0.44%) |
Nov 28, 2017 | 18.97 | 19.65 | 18.92 | 19.56 | 546,425 | +0.60(+3.15%) |
Nov 27, 2017 | 19.05 | 19.13 | 18.84 | 18.97 | 342,196 | -0.04(-0.22%) |
Nov 24, 2017 | 18.88 | 19.05 | 18.71 | 19.01 | 141,063 | +0.17(+0.91%) |
Nov 22, 2017 | 18.62 | 19.14 | 17.94 | 18.84 | 479,839 | +0.17(+0.91%) |
Nov 21, 2017 | 18.41 | 18.71 | 18.33 | 18.67 | 312,964 | +0.21(+1.15%) |
Nov 20, 2017 | 18.11 | 18.58 | 18.03 | 18.45 | 391,953 | +0.34(+1.88%) |
Nov 17, 2017 | 17.81 | 18.26 | 17.73 | 18.11 | 314,500 | +0.17(+0.95%) |
Nov 16, 2017 | 17.69 | 17.98 | 17.30 | 17.94 | 563,212 | +0.26(+1.45%) |
Nov 15, 2017 | 17.52 | 17.86 | 17.52 | 17.69 | 447,757 | +0.04(+0.24%) |
Nov 14, 2017 | 17.52 | 17.69 | 17.52 | 17.64 | 256,571 | +0.04(+0.24%) |
Nov 13, 2017 | 17.52 | 17.77 | 17.52 | 17.60 | 168,198 | +0.00(+0.00%) |
Nov 10, 2017 | 17.47 | 17.73 | 17.47 | 17.60 | 170,137 | +0.13(+0.73%) |
Nov 09, 2017 | 17.77 | 17.81 | 17.43 | 17.47 | 274,386 | -0.30(-1.68%) |
Nov 08, 2017 | 17.90 | 17.90 | 17.64 | 17.77 | 283,552 | -0.04(-0.24%) |
Nov 07, 2017 | 17.69 | 17.92 | 17.69 | 17.81 | 369,562 | +0.00(+0.00%) |
Nov 06, 2017 | 17.81 | 17.94 | 17.71 | 17.81 | 634,943 | +0.04(+0.24%) |
Nov 03, 2017 | 17.73 | 17.90 | 17.56 | 17.77 | 498,753 | +0.09(+0.48%) |
Nov 02, 2017 | 17.86 | 17.90 | 17.60 | 17.69 | 364,564 | -0.21(-1.19%) |
Nov 01, 2017 | 18.11 | 18.20 | 17.77 | 17.90 | 332,548 | -0.09(-0.47%) |
Oct 31, 2017 | 17.98 | 18.20 | 17.86 | 17.98 | 431,249 | -0.01(-0.05%) |
Oct 30, 2017 | 18.21 | 18.21 | 17.80 | 17.99 | 397,818 | -0.17(-0.93%) |
Oct 27, 2017 | 17.87 | 18.38 | 17.74 | 18.16 | 661,783 | +0.34(+1.90%) |
Oct 26, 2017 | 18.04 | 18.08 | 17.78 | 17.82 | 514,617 | -0.21(-1.18%) |
Oct 25, 2017 | 18.25 | 18.33 | 17.99 | 18.04 | 487,686 | -0.30(-1.62%) |
Oct 24, 2017 | 18.38 | 18.50 | 18.29 | 18.33 | 545,308 | +0.00(+0.00%) |
Oct 23, 2017 | 18.67 | 18.76 | 18.29 | 18.33 | 454,869 | -0.30(-1.59%) |
Oct 20, 2017 | 18.80 | 18.84 | 18.29 | 18.63 | 779,737 | +0.08(+0.46%) |
Oct 19, 2017 | 18.88 | 19.10 | 18.46 | 18.55 | 819,191 | -0.42(-2.24%) |
Oct 18, 2017 | 21.30 | 21.30 | 18.84 | 18.97 | 1,504,560 | -1.32(-6.49%) |
Oct 17, 2017 | 20.29 | 20.45 | 20.20 | 20.29 | 340,410 | -0.08(-0.42%) |
Oct 16, 2017 | 20.58 | 20.75 | 20.29 | 20.37 | 248,016 | -0.17(-0.83%) |
Oct 13, 2017 | 20.50 | 20.62 | 20.37 | 20.54 | 181,189 | +0.08(+0.42%) |
Oct 12, 2017 | 20.67 | 20.79 | 20.41 | 20.45 | 319,686 | -0.30(-1.43%) |
Oct 11, 2017 | 20.58 | 20.84 | 20.20 | 20.75 | 269,625 | +0.13(+0.62%) |
Oct 10, 2017 | 20.75 | 20.88 | 20.58 | 20.62 | 235,373 | -0.13(-0.61%) |
Oct 09, 2017 | 20.58 | 20.84 | 20.54 | 20.75 | 260,224 | +0.17(+0.82%) |
Oct 06, 2017 | 20.58 | 20.77 | 20.54 | 20.58 | 263,172 | -0.08(-0.41%) |
Oct 05, 2017 | 20.79 | 20.79 | 20.58 | 20.67 | 208,128 | -0.13(-0.61%) |
Oct 04, 2017 | 20.67 | 20.88 | 20.58 | 20.79 | 233,493 | +0.08(+0.41%) |
Oct 03, 2017 | 20.67 | 20.75 | 20.50 | 20.71 | 235,302 | +0.04(+0.21%) |
Oct 02, 2017 | 20.37 | 20.71 | 20.29 | 20.67 | 396,911 | +0.30(+1.46%) |
Sep 29, 2017 | 20.07 | 20.45 | 19.99 | 20.37 | 344,389 | +0.30(+1.48%) |
Sep 28, 2017 | 20.20 | 20.67 | 19.99 | 20.07 | 719,738 | -0.21(-1.05%) |
Sep 27, 2017 | 19.69 | 20.62 | 19.56 | 20.29 | 1,069,668 | +0.64(+3.24%) |
Sep 26, 2017 | 19.27 | 19.69 | 19.18 | 19.65 | 429,696 | +0.47(+2.43%) |
Sep 25, 2017 | 19.18 | 19.37 | 19.01 | 19.18 | 338,788 | -0.04(-0.22%) |
Sep 22, 2017 | 19.05 | 19.35 | 19.05 | 19.22 | 171,605 | +0.17(+0.89%) |
Sep 21, 2017 | 19.14 | 19.22 | 18.97 | 19.05 | 221,410 | -0.04(-0.22%) |
Sep 20, 2017 | 19.01 | 19.22 | 18.97 | 19.10 | 268,037 | +0.08(+0.45%) |
Sep 19, 2017 | 19.10 | 19.39 | 18.88 | 19.01 | 649,979 | -0.08(-0.44%) |
Sep 18, 2017 | 19.10 | 19.10 | 18.97 | 19.10 | 241,785 | +0.04(+0.22%) |
Sep 15, 2017 | 18.97 | 19.10 | 18.84 | 19.05 | 712,089 | +0.08(+0.45%) |
Sep 14, 2017 | 18.88 | 19.03 | 18.84 | 18.97 | 252,292 | +0.08(+0.45%) |
Sep 13, 2017 | 18.93 | 19.01 | 18.84 | 18.88 | 256,323 | -0.08(-0.45%) |
Sep 12, 2017 | 18.76 | 18.97 | 18.71 | 18.97 | 420,574 | +0.25(+1.36%) |
Sep 11, 2017 | 18.55 | 18.82 | 18.46 | 18.71 | 258,949 | +0.30(+1.61%) |
Sep 08, 2017 | 18.33 | 18.55 | 18.16 | 18.42 | 251,972 | +0.00(+0.00%) |
Sep 07, 2017 | 18.46 | 18.50 | 18.23 | 18.42 | 223,102 | +0.00(+0.00%) |
Sep 06, 2017 | 18.46 | 18.59 | 18.33 | 18.42 | 235,226 | +0.04(+0.23%) |
Sep 05, 2017 | 18.88 | 18.88 | 18.23 | 18.38 | 330,969 | -0.51(-2.70%) |