Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.71 | 18.12 | 17.50 | 17.92 | 255,023 | +0.19(+1.08%) |
Nov 29, 2017 | 17.76 | 18.07 | 17.43 | 17.73 | 185,864 | -0.12(-0.69%) |
Nov 28, 2017 | 17.67 | 17.92 | 17.48 | 17.85 | 327,148 | +0.49(+2.83%) |
Nov 27, 2017 | 17.48 | 17.73 | 17.31 | 17.36 | 150,725 | +0.08(+0.43%) |
Nov 24, 2017 | 17.03 | 17.47 | 17.03 | 17.28 | 103,126 | +0.27(+1.56%) |
Nov 22, 2017 | 16.93 | 17.22 | 16.59 | 17.02 | 469,938 | +0.05(+0.32%) |
Nov 21, 2017 | 17.00 | 17.07 | 16.81 | 16.96 | 130,952 | +0.18(+1.10%) |
Nov 20, 2017 | 16.69 | 17.07 | 16.57 | 16.78 | 213,242 | +0.31(+1.86%) |
Nov 17, 2017 | 16.51 | 16.69 | 16.28 | 16.47 | 178,653 | -0.10(-0.62%) |
Nov 16, 2017 | 16.14 | 16.79 | 15.97 | 16.57 | 142,020 | +0.67(+4.21%) |
Nov 15, 2017 | 14.99 | 16.98 | 14.84 | 15.91 | 433,337 | +0.84(+5.57%) |
Nov 14, 2017 | 14.96 | 15.21 | 14.92 | 15.07 | 45,421 | -0.01(-0.09%) |
Nov 13, 2017 | 15.41 | 15.44 | 14.99 | 15.08 | 83,800 | +0.10(+0.68%) |
Nov 10, 2017 | 14.96 | 15.06 | 14.69 | 14.98 | 97,296 | -0.03(-0.18%) |
Nov 09, 2017 | 15.07 | 15.15 | 14.68 | 15.00 | 95,071 | -0.14(-0.95%) |
Nov 08, 2017 | 15.43 | 15.43 | 14.97 | 15.15 | 111,483 | -0.22(-1.42%) |
Nov 07, 2017 | 15.52 | 15.74 | 15.17 | 15.37 | 209,587 | +0.01(+0.09%) |
Nov 06, 2017 | 15.22 | 15.84 | 15.14 | 15.35 | 210,224 | +0.13(+0.85%) |
Nov 03, 2017 | 15.24 | 15.68 | 15.07 | 15.22 | 72,424 | -0.09(-0.58%) |
Nov 02, 2017 | 15.22 | 15.37 | 15.10 | 15.31 | 62,566 | +0.02(+0.13%) |
Nov 01, 2017 | 15.40 | 15.54 | 15.12 | 15.29 | 70,616 | +0.07(+0.45%) |
Oct 31, 2017 | 15.39 | 15.50 | 15.19 | 15.22 | 96,584 | -0.07(-0.45%) |
Oct 30, 2017 | 15.70 | 15.88 | 15.15 | 15.29 | 152,365 | -0.41(-2.61%) |
Oct 27, 2017 | 16.06 | 16.06 | 15.40 | 15.70 | 117,358 | -0.28(-1.75%) |
Oct 26, 2017 | 16.04 | 16.15 | 16.01 | 15.98 | 88,395 | -0.01(-0.09%) |
Oct 25, 2017 | 16.04 | 16.16 | 15.91 | 15.99 | 53,313 | -0.03(-0.17%) |
Oct 24, 2017 | 15.76 | 16.25 | 15.73 | 16.02 | 98,830 | +0.37(+2.35%) |
Oct 23, 2017 | 16.21 | 16.21 | 15.49 | 15.65 | 146,838 | -0.50(-3.09%) |
Oct 20, 2017 | 15.91 | 16.27 | 15.84 | 16.15 | 118,783 | +0.27(+1.72%) |
Oct 19, 2017 | 15.72 | 15.91 | 15.58 | 15.88 | 102,732 | -0.16(-0.98%) |
Oct 18, 2017 | 16.04 | 16.17 | 15.77 | 16.04 | 81,091 | +0.11(+0.69%) |
Oct 17, 2017 | 16.25 | 16.25 | 15.89 | 15.93 | 68,927 | -0.35(-2.18%) |
Oct 16, 2017 | 15.91 | 16.34 | 15.87 | 16.28 | 95,065 | +0.45(+2.85%) |
Oct 13, 2017 | 15.98 | 15.98 | 15.57 | 15.83 | 58,649 | +0.27(+1.76%) |
Oct 12, 2017 | 15.53 | 15.90 | 15.37 | 15.56 | 73,805 | -0.01(-0.09%) |
Oct 11, 2017 | 16.16 | 16.27 | 15.37 | 15.57 | 160,333 | -0.54(-3.35%) |
Oct 10, 2017 | 15.70 | 16.13 | 15.61 | 16.11 | 258,141 | +0.47(+3.01%) |
Oct 09, 2017 | 15.56 | 15.69 | 15.48 | 15.64 | 65,550 | +0.19(+1.24%) |
Oct 06, 2017 | 15.43 | 15.70 | 15.39 | 15.45 | 95,559 | -0.10(-0.66%) |
Oct 05, 2017 | 15.13 | 15.66 | 15.07 | 15.55 | 154,684 | +0.46(+3.03%) |
Oct 04, 2017 | 15.05 | 15.24 | 14.95 | 15.09 | 77,124 | -0.06(-0.41%) |
Oct 03, 2017 | 15.09 | 15.18 | 14.75 | 15.15 | 55,450 | +0.06(+0.41%) |
Oct 02, 2017 | 15.28 | 15.29 | 14.95 | 15.09 | 46,480 | -0.10(-0.67%) |
Sep 29, 2017 | 14.92 | 15.31 | 14.87 | 15.20 | 119,320 | +0.36(+2.39%) |
Sep 28, 2017 | 14.51 | 15.02 | 14.46 | 14.84 | 98,907 | +0.32(+2.21%) |
Sep 27, 2017 | 14.47 | 14.68 | 14.27 | 14.52 | 81,608 | +0.10(+0.66%) |
Sep 26, 2017 | 14.40 | 14.46 | 14.21 | 14.42 | 59,472 | +0.08(+0.52%) |
Sep 25, 2017 | 14.56 | 14.61 | 14.21 | 14.35 | 41,328 | -0.23(-1.55%) |
Sep 22, 2017 | 14.42 | 14.66 | 14.34 | 14.57 | 61,441 | +0.12(+0.85%) |
Sep 21, 2017 | 14.34 | 14.70 | 14.19 | 14.45 | 64,066 | +0.18(+1.24%) |
Sep 20, 2017 | 14.49 | 14.59 | 14.16 | 14.27 | 68,320 | -0.21(-1.46%) |
Sep 19, 2017 | 14.38 | 14.55 | 13.99 | 14.49 | 86,385 | +0.12(+0.81%) |
Sep 18, 2017 | 13.95 | 14.68 | 13.95 | 14.37 | 103,467 | +0.22(+1.54%) |
Sep 15, 2017 | 13.28 | 14.16 | 13.21 | 14.15 | 150,397 | +0.63(+4.70%) |
Sep 14, 2017 | 13.30 | 13.57 | 13.26 | 13.52 | 83,659 | +0.25(+1.90%) |
Sep 13, 2017 | 13.02 | 13.31 | 12.92 | 13.26 | 74,345 | +0.25(+1.94%) |
Sep 12, 2017 | 12.89 | 13.03 | 12.74 | 13.01 | 268,015 | +0.12(+0.95%) |
Sep 11, 2017 | 12.81 | 12.95 | 12.73 | 12.89 | 43,433 | +0.14(+1.07%) |
Sep 08, 2017 | 12.57 | 12.95 | 12.53 | 12.75 | 61,072 | +0.12(+0.92%) |
Sep 07, 2017 | 12.59 | 12.80 | 12.30 | 12.64 | 36,214 | +0.09(+0.71%) |
Sep 06, 2017 | 12.85 | 12.90 | 12.52 | 12.55 | 37,958 | -0.20(-1.55%) |
Sep 05, 2017 | 12.67 | 12.92 | 12.48 | 12.74 | 83,500 | +0.08(+0.59%) |