Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.86 | 16.10 | 15.66 | 15.93 | 991,073 | +0.20(+1.28%) |
Nov 29, 2017 | 15.75 | 15.89 | 15.39 | 15.73 | 1,168,523 | -0.13(-0.82%) |
Nov 28, 2017 | 16.35 | 16.38 | 15.68 | 15.86 | 1,095,646 | -0.50(-3.05%) |
Nov 27, 2017 | 16.47 | 16.53 | 16.32 | 16.36 | 374,722 | -0.14(-0.85%) |
Nov 24, 2017 | 16.39 | 16.51 | 16.38 | 16.50 | 169,867 | +0.09(+0.53%) |
Nov 22, 2017 | 16.39 | 16.55 | 16.39 | 16.42 | 321,679 | +0.01(+0.03%) |
Nov 21, 2017 | 16.69 | 16.72 | 16.37 | 16.41 | 603,006 | -0.16(-0.98%) |
Nov 20, 2017 | 16.54 | 16.68 | 16.38 | 16.57 | 447,691 | +0.04(+0.23%) |
Nov 17, 2017 | 16.45 | 16.68 | 16.42 | 16.54 | 400,827 | +0.05(+0.30%) |
Nov 16, 2017 | 16.35 | 16.53 | 16.35 | 16.49 | 266,029 | +0.09(+0.56%) |
Nov 15, 2017 | 16.43 | 16.50 | 16.20 | 16.39 | 648,464 | -0.06(-0.36%) |
Nov 14, 2017 | 16.71 | 16.72 | 16.42 | 16.45 | 535,968 | -0.21(-1.24%) |
Nov 13, 2017 | 16.59 | 16.82 | 16.59 | 16.66 | 333,046 | -0.09(-0.55%) |
Nov 10, 2017 | 16.70 | 16.86 | 16.66 | 16.75 | 675,364 | +0.03(+0.19%) |
Nov 09, 2017 | 16.29 | 16.81 | 16.29 | 16.72 | 1,104,961 | +0.01(+0.07%) |
Nov 08, 2017 | 16.82 | 16.90 | 16.13 | 16.71 | 997,738 | +0.04(+0.23%) |
Nov 07, 2017 | 16.31 | 16.71 | 16.30 | 16.67 | 679,773 | +0.25(+1.52%) |
Nov 06, 2017 | 16.27 | 16.54 | 16.27 | 16.42 | 702,876 | +0.16(+0.95%) |
Nov 03, 2017 | 16.43 | 16.49 | 16.14 | 16.27 | 929,841 | +0.01(+0.06%) |
Nov 02, 2017 | 16.65 | 16.72 | 16.18 | 16.26 | 1,230,314 | -0.34(-2.04%) |
Nov 01, 2017 | 16.37 | 16.71 | 16.37 | 16.59 | 1,186,479 | +0.24(+1.45%) |
Oct 31, 2017 | 16.36 | 16.42 | 16.16 | 16.36 | 420,214 | +0.06(+0.39%) |
Oct 30, 2017 | 16.46 | 16.60 | 16.19 | 16.29 | 582,525 | -0.04(-0.23%) |
Oct 27, 2017 | 16.06 | 16.53 | 16.06 | 16.33 | 1,236,914 | +0.27(+1.71%) |
Oct 26, 2017 | 15.92 | 16.11 | 15.86 | 16.06 | 762,376 | +0.15(+0.93%) |
Oct 25, 2017 | 15.98 | 16.13 | 15.84 | 15.91 | 829,596 | -0.12(-0.76%) |
Oct 24, 2017 | 15.94 | 16.17 | 15.86 | 16.03 | 655,124 | +0.13(+0.80%) |
Oct 23, 2017 | 16.08 | 16.19 | 15.84 | 15.90 | 687,035 | -0.17(-1.05%) |
Oct 20, 2017 | 16.26 | 16.41 | 16.06 | 16.07 | 373,708 | -0.20(-1.20%) |
Oct 19, 2017 | 15.99 | 16.27 | 15.74 | 16.27 | 1,265,391 | +0.18(+1.15%) |
Oct 18, 2017 | 16.55 | 16.63 | 16.01 | 16.08 | 1,172,086 | -0.46(-2.78%) |
Oct 17, 2017 | 16.64 | 16.75 | 16.40 | 16.54 | 394,674 | -0.15(-0.89%) |
Oct 16, 2017 | 16.88 | 16.89 | 16.60 | 16.69 | 572,594 | -0.05(-0.28%) |
Oct 13, 2017 | 17.15 | 17.15 | 16.21 | 16.74 | 2,353,987 | -0.36(-2.13%) |
Oct 12, 2017 | 16.70 | 17.12 | 16.63 | 17.10 | 671,958 | +0.31(+1.86%) |
Oct 11, 2017 | 16.82 | 16.83 | 16.60 | 16.79 | 332,589 | +0.06(+0.35%) |
Oct 10, 2017 | 16.85 | 16.99 | 16.73 | 16.73 | 409,660 | -0.12(-0.72%) |
Oct 09, 2017 | 16.76 | 16.85 | 16.73 | 16.85 | 206,927 | +0.10(+0.57%) |
Oct 06, 2017 | 16.64 | 16.90 | 16.64 | 16.76 | 395,637 | +0.05(+0.28%) |
Oct 05, 2017 | 16.81 | 16.93 | 16.66 | 16.71 | 462,757 | -0.12(-0.72%) |
Oct 04, 2017 | 16.80 | 17.00 | 16.72 | 16.83 | 552,616 | +0.00(+0.00%) |
Oct 03, 2017 | 16.56 | 16.83 | 16.43 | 16.83 | 388,111 | +0.32(+1.92%) |
Oct 02, 2017 | 16.34 | 16.59 | 16.34 | 16.52 | 401,607 | +0.09(+0.55%) |
Sep 29, 2017 | 16.32 | 16.67 | 16.31 | 16.43 | 1,299,881 | +0.24(+1.50%) |
Sep 28, 2017 | 16.29 | 16.35 | 16.07 | 16.18 | 315,925 | -0.13(-0.81%) |
Sep 27, 2017 | 16.32 | 16.39 | 16.26 | 16.31 | 321,459 | -0.05(-0.29%) |
Sep 26, 2017 | 16.25 | 16.42 | 16.25 | 16.36 | 283,703 | +0.12(+0.72%) |
Sep 25, 2017 | 16.32 | 16.45 | 16.23 | 16.25 | 501,759 | -0.07(-0.45%) |
Sep 22, 2017 | 16.28 | 16.46 | 16.23 | 16.32 | 334,921 | +0.07(+0.42%) |
Sep 21, 2017 | 16.41 | 16.45 | 16.21 | 16.25 | 405,608 | -0.20(-1.22%) |
Sep 20, 2017 | 16.64 | 16.76 | 16.43 | 16.45 | 484,573 | -0.18(-1.08%) |
Sep 19, 2017 | 16.69 | 16.90 | 16.57 | 16.63 | 318,346 | -0.02(-0.09%) |
Sep 18, 2017 | 16.75 | 16.95 | 16.65 | 16.65 | 316,392 | -0.06(-0.38%) |
Sep 15, 2017 | 16.65 | 16.77 | 16.50 | 16.71 | 477,933 | +0.01(+0.06%) |
Sep 14, 2017 | 16.86 | 16.86 | 16.60 | 16.70 | 338,909 | -0.08(-0.47%) |
Sep 13, 2017 | 16.74 | 16.82 | 16.67 | 16.78 | 270,019 | +0.07(+0.44%) |
Sep 12, 2017 | 16.81 | 16.84 | 16.68 | 16.71 | 248,449 | -0.04(-0.25%) |
Sep 11, 2017 | 16.90 | 16.92 | 16.66 | 16.75 | 261,928 | -0.08(-0.47%) |
Sep 08, 2017 | 16.83 | 16.92 | 16.74 | 16.83 | 295,135 | -0.02(-0.09%) |
Sep 07, 2017 | 16.74 | 16.92 | 16.74 | 16.84 | 349,843 | +0.13(+0.79%) |
Sep 06, 2017 | 16.67 | 16.84 | 16.57 | 16.71 | 379,911 | +0.17(+1.02%) |
Sep 05, 2017 | 16.92 | 16.94 | 16.52 | 16.54 | 444,234 | -0.34(-2.03%) |