Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.55 | 19.75 | 18.85 | 19.50 | 41,834 | +0.05(+0.26%) |
Nov 29, 2017 | 19.15 | 19.65 | 18.60 | 19.45 | 29,665 | +0.25(+1.30%) |
Nov 28, 2017 | 18.85 | 19.30 | 18.85 | 19.20 | 32,343 | +0.40(+2.13%) |
Nov 27, 2017 | 18.80 | 19.05 | 18.75 | 18.80 | 19,509 | -0.05(-0.27%) |
Nov 24, 2017 | 18.80 | 19.00 | 18.65 | 18.85 | 25,733 | +0.20(+1.07%) |
Nov 22, 2017 | 18.45 | 18.85 | 18.40 | 18.65 | 32,588 | +0.10(+0.54%) |
Nov 21, 2017 | 18.40 | 19.40 | 18.35 | 18.55 | 42,023 | +0.05(+0.27%) |
Nov 20, 2017 | 18.40 | 18.55 | 18.30 | 18.50 | 34,634 | +0.20(+1.09%) |
Nov 17, 2017 | 18.10 | 18.50 | 18.05 | 18.30 | 78,030 | +0.05(+0.27%) |
Nov 16, 2017 | 18.55 | 18.75 | 18.15 | 18.25 | 57,644 | -0.25(-1.35%) |
Nov 15, 2017 | 18.65 | 18.75 | 18.30 | 18.50 | 44,026 | -0.15(-0.80%) |
Nov 14, 2017 | 18.90 | 19.05 | 18.60 | 18.65 | 58,491 | -0.25(-1.32%) |
Nov 13, 2017 | 19.20 | 19.20 | 18.75 | 18.90 | 56,339 | -0.45(-2.33%) |
Nov 10, 2017 | 19.40 | 19.55 | 19.20 | 19.35 | 32,659 | -0.10(-0.51%) |
Nov 09, 2017 | 19.55 | 19.65 | 19.25 | 19.45 | 18,373 | -0.25(-1.27%) |
Nov 08, 2017 | 19.45 | 19.90 | 18.95 | 19.70 | 57,127 | +0.15(+0.77%) |
Nov 07, 2017 | 20.25 | 20.25 | 19.50 | 19.55 | 46,816 | -0.75(-3.69%) |
Nov 06, 2017 | 20.45 | 20.50 | 20.04 | 20.30 | 28,530 | -0.20(-0.98%) |
Nov 03, 2017 | 20.45 | 20.85 | 20.30 | 20.50 | 26,965 | +0.00(+0.00%) |
Nov 02, 2017 | 20.20 | 20.60 | 19.80 | 20.50 | 41,746 | +0.25(+1.23%) |
Nov 01, 2017 | 20.80 | 20.80 | 20.15 | 20.25 | 26,963 | -0.40(-1.94%) |
Oct 31, 2017 | 20.70 | 21.00 | 20.35 | 20.65 | 53,472 | +0.05(+0.24%) |
Oct 30, 2017 | 21.30 | 21.30 | 20.60 | 20.60 | 29,622 | -0.80(-3.74%) |
Oct 27, 2017 | 21.40 | 21.60 | 21.20 | 21.40 | 30,089 | +0.00(+0.00%) |
Oct 26, 2017 | 21.65 | 21.75 | 21.30 | 21.40 | 26,727 | -0.25(-1.15%) |
Oct 25, 2017 | 21.60 | 21.70 | 21.30 | 21.65 | 40,622 | +0.10(+0.46%) |
Oct 24, 2017 | 21.70 | 21.90 | 21.50 | 21.55 | 66,142 | +0.00(+0.00%) |
Oct 23, 2017 | 21.45 | 21.60 | 21.20 | 21.55 | 111,911 | +0.15(+0.70%) |
Oct 20, 2017 | 21.40 | 21.50 | 20.43 | 21.40 | 182,217 | +0.15(+0.71%) |
Oct 19, 2017 | 21.35 | 21.35 | 20.85 | 21.25 | 69,814 | -0.10(-0.47%) |
Oct 18, 2017 | 21.10 | 21.40 | 20.95 | 21.35 | 100,215 | +0.30(+1.43%) |
Oct 17, 2017 | 21.20 | 21.35 | 20.95 | 21.05 | 43,002 | -0.10(-0.47%) |
Oct 16, 2017 | 20.90 | 21.20 | 20.80 | 21.15 | 91,716 | +0.35(+1.68%) |
Oct 13, 2017 | 21.05 | 21.10 | 20.75 | 20.80 | 33,443 | -0.20(-0.95%) |
Oct 12, 2017 | 20.80 | 21.15 | 20.80 | 21.00 | 79,631 | +0.00(+0.00%) |
Oct 11, 2017 | 21.20 | 21.30 | 20.95 | 21.00 | 74,653 | -0.15(-0.71%) |
Oct 10, 2017 | 21.10 | 21.25 | 21.10 | 21.15 | 41,171 | +0.00(+0.00%) |
Oct 09, 2017 | 21.15 | 21.45 | 21.05 | 21.15 | 64,414 | -0.05(-0.24%) |
Oct 06, 2017 | 20.90 | 21.20 | 20.85 | 21.20 | 58,505 | +0.30(+1.44%) |
Oct 05, 2017 | 20.85 | 21.10 | 20.85 | 20.90 | 90,893 | +0.05(+0.24%) |
Oct 04, 2017 | 20.75 | 21.10 | 20.65 | 20.85 | 79,587 | +0.15(+0.72%) |
Oct 03, 2017 | 20.95 | 21.15 | 20.65 | 20.70 | 156,761 | -0.10(-0.48%) |
Oct 02, 2017 | 20.75 | 21.25 | 20.60 | 20.80 | 179,648 | +0.20(+0.97%) |
Sep 29, 2017 | 19.90 | 20.75 | 19.90 | 20.60 | 125,560 | +0.75(+3.78%) |
Sep 28, 2017 | 19.75 | 20.10 | 19.60 | 19.85 | 102,260 | +0.20(+1.02%) |
Sep 27, 2017 | 19.20 | 19.85 | 19.20 | 19.65 | 146,330 | +0.80(+4.24%) |
Sep 26, 2017 | 18.75 | 19.00 | 18.65 | 18.85 | 52,995 | +0.20(+1.07%) |
Sep 25, 2017 | 19.10 | 18.65 | 18.65 | 67,847 | -0.10(-0.53%) | |
Sep 22, 2017 | 18.65 | 18.80 | 18.57 | 18.75 | 107,229 | +0.15(+0.81%) |
Sep 21, 2017 | 18.55 | 18.75 | 18.55 | 18.60 | 103,252 | +0.00(+0.00%) |
Sep 20, 2017 | 18.45 | 18.75 | 18.45 | 18.60 | 98,757 | +0.15(+0.81%) |
Sep 19, 2017 | 18.60 | 18.80 | 18.32 | 18.45 | 106,682 | -0.20(-1.07%) |
Sep 18, 2017 | 18.35 | 18.85 | 18.35 | 18.65 | 70,026 | +0.35(+1.91%) |
Sep 15, 2017 | 18.45 | 18.75 | 18.30 | 18.30 | 84,585 | -0.10(-0.54%) |
Sep 14, 2017 | 18.30 | 18.50 | 18.25 | 18.40 | 69,002 | +0.15(+0.82%) |
Sep 13, 2017 | 18.55 | 18.20 | 18.25 | 84,247 | +0.05(+0.27%) | |
Sep 12, 2017 | 18.20 | 18.25 | 18.15 | 18.20 | 24,593 | +0.05(+0.28%) |
Sep 11, 2017 | 18.35 | 18.50 | 17.90 | 18.15 | 31,351 | -0.05(-0.27%) |
Sep 08, 2017 | 18.20 | 18.45 | 18.07 | 18.20 | 15,758 | +0.05(+0.28%) |
Sep 07, 2017 | 18.05 | 18.40 | 17.95 | 18.15 | 24,767 | +0.15(+0.83%) |
Sep 06, 2017 | 18.00 | 18.35 | 17.90 | 18.00 | 32,440 | +0.05(+0.28%) |
Sep 05, 2017 | 18.00 | 18.35 | 17.90 | 17.95 | 34,140 | -0.25(-1.37%) |