Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.22 | 19.38 | 18.55 | 18.75 | 479,830 | -0.36(-1.89%) |
Nov 29, 2017 | 18.82 | 19.41 | 18.62 | 19.12 | 901,061 | +0.35(+1.88%) |
Nov 28, 2017 | 18.40 | 18.79 | 18.37 | 18.76 | 816,674 | +0.46(+2.52%) |
Nov 27, 2017 | 18.36 | 18.49 | 18.22 | 18.30 | 793,751 | -0.17(-0.92%) |
Nov 24, 2017 | 18.49 | 18.50 | 18.15 | 18.47 | 125,945 | +0.07(+0.38%) |
Nov 22, 2017 | 18.32 | 18.45 | 18.23 | 18.40 | 331,424 | +0.12(+0.63%) |
Nov 21, 2017 | 18.15 | 18.34 | 18.04 | 18.29 | 453,774 | +0.25(+1.41%) |
Nov 20, 2017 | 17.54 | 18.06 | 17.53 | 18.03 | 691,106 | +0.58(+3.35%) |
Nov 17, 2017 | 17.22 | 17.67 | 17.22 | 17.45 | 1,188,854 | +0.18(+1.02%) |
Nov 16, 2017 | 17.32 | 17.59 | 17.23 | 17.27 | 592,638 | +0.02(+0.09%) |
Nov 15, 2017 | 17.01 | 17.49 | 17.00 | 17.26 | 1,000,036 | -0.01(-0.04%) |
Nov 14, 2017 | 17.12 | 17.51 | 16.98 | 17.26 | 1,008,802 | +0.05(+0.27%) |
Nov 13, 2017 | 16.83 | 17.26 | 16.76 | 17.22 | 953,112 | +0.27(+1.59%) |
Nov 10, 2017 | 17.10 | 17.14 | 16.94 | 16.95 | 819,518 | -0.07(-0.41%) |
Nov 09, 2017 | 16.89 | 17.16 | 16.76 | 17.02 | 5,138,252 | -0.66(-3.74%) |
Nov 08, 2017 | 18.38 | 18.38 | 17.45 | 17.68 | 383,795 | -0.90(-4.84%) |
Nov 07, 2017 | 19.38 | 19.38 | 18.19 | 18.58 | 221,150 | -0.99(-5.07%) |
Nov 06, 2017 | 19.39 | 19.59 | 19.33 | 19.57 | 39,304 | +0.17(+0.87%) |
Nov 03, 2017 | 19.31 | 19.54 | 19.07 | 19.40 | 83,979 | +0.12(+0.60%) |
Nov 02, 2017 | 18.85 | 19.32 | 18.71 | 19.28 | 31,503 | +0.44(+2.32%) |
Nov 01, 2017 | 18.84 | 19.17 | 18.72 | 18.85 | 56,222 | +0.12(+0.66%) |
Oct 31, 2017 | 18.62 | 18.91 | 18.55 | 18.72 | 192,803 | +0.19(+1.04%) |
Oct 30, 2017 | 18.60 | 18.98 | 18.44 | 18.53 | 110,376 | -0.09(-0.50%) |
Oct 27, 2017 | 18.13 | 18.64 | 18.13 | 18.62 | 245,768 | +0.57(+3.15%) |
Oct 26, 2017 | 17.82 | 18.29 | 17.82 | 18.05 | 305,597 | +0.37(+2.09%) |
Oct 25, 2017 | 17.40 | 17.82 | 17.40 | 17.69 | 484,655 | +0.31(+1.77%) |
Oct 24, 2017 | 17.44 | 17.50 | 17.14 | 17.38 | 61,000 | +0.03(+0.18%) |
Oct 23, 2017 | 17.46 | 17.46 | 17.29 | 17.35 | 19,061 | -0.14(-0.79%) |
Oct 20, 2017 | 17.64 | 17.64 | 17.36 | 17.49 | 151,549 | -0.05(-0.31%) |
Oct 19, 2017 | 17.31 | 17.58 | 17.27 | 17.54 | 49,178 | +0.15(+0.88%) |
Oct 18, 2017 | 17.36 | 17.57 | 17.22 | 17.39 | 24,287 | +0.00(+0.00%) |
Oct 17, 2017 | 17.47 | 17.60 | 17.25 | 17.39 | 73,151 | -0.08(-0.48%) |
Oct 16, 2017 | 17.37 | 17.54 | 17.29 | 17.47 | 67,957 | +0.11(+0.62%) |
Oct 13, 2017 | 17.47 | 17.55 | 17.21 | 17.36 | 41,580 | -0.08(-0.48%) |
Oct 12, 2017 | 17.57 | 17.59 | 17.36 | 17.45 | 55,869 | -0.12(-0.66%) |
Oct 11, 2017 | 17.56 | 17.65 | 17.31 | 17.56 | 101,134 | +0.02(+0.09%) |
Oct 10, 2017 | 17.30 | 17.56 | 17.29 | 17.55 | 55,226 | +0.26(+1.51%) |
Oct 09, 2017 | 17.36 | 17.58 | 16.92 | 17.29 | 79,670 | -0.12(-0.71%) |
Oct 06, 2017 | 17.27 | 17.67 | 17.26 | 17.41 | 69,940 | +0.10(+0.58%) |
Oct 05, 2017 | 17.22 | 17.42 | 17.08 | 17.31 | 111,516 | +0.11(+0.63%) |
Oct 04, 2017 | 17.56 | 17.62 | 17.16 | 17.20 | 87,978 | -0.43(-2.44%) |
Oct 03, 2017 | 17.54 | 17.65 | 17.31 | 17.63 | 105,333 | +0.05(+0.31%) |
Oct 02, 2017 | 17.58 | 17.83 | 17.24 | 17.58 | 293,466 | -0.04(-0.22%) |
Sep 29, 2017 | 17.52 | 17.68 | 17.32 | 17.62 | 141,739 | +0.08(+0.48%) |
Sep 28, 2017 | 17.36 | 17.57 | 17.21 | 17.53 | 110,430 | +0.15(+0.88%) |
Sep 27, 2017 | 17.12 | 17.61 | 17.03 | 17.38 | 184,891 | +0.41(+2.40%) |
Sep 26, 2017 | 16.87 | 17.00 | 16.68 | 16.97 | 42,959 | +0.15(+0.87%) |
Sep 25, 2017 | 16.99 | 17.09 | 16.77 | 16.82 | 49,982 | -0.23(-1.35%) |
Sep 22, 2017 | 16.98 | 17.13 | 16.86 | 17.06 | 55,823 | -0.02(-0.09%) |
Sep 21, 2017 | 17.13 | 17.23 | 17.05 | 17.07 | 90,636 | -0.04(-0.22%) |
Sep 20, 2017 | 17.06 | 17.21 | 16.93 | 17.11 | 81,229 | +0.08(+0.50%) |
Sep 19, 2017 | 16.91 | 17.16 | 16.80 | 17.02 | 37,863 | +0.11(+0.64%) |
Sep 18, 2017 | 16.45 | 16.95 | 16.27 | 16.92 | 169,396 | +0.49(+3.00%) |
Sep 15, 2017 | 16.86 | 17.08 | 16.43 | 16.43 | 393,088 | -0.42(-2.51%) |
Sep 14, 2017 | 17.09 | 17.13 | 16.48 | 16.85 | 98,470 | -0.30(-1.75%) |
Sep 13, 2017 | 16.76 | 17.15 | 16.71 | 17.15 | 145,404 | +0.33(+1.97%) |
Sep 12, 2017 | 16.12 | 16.90 | 16.12 | 16.82 | 96,402 | +0.69(+4.29%) |
Sep 11, 2017 | 15.87 | 16.17 | 15.83 | 16.13 | 73,195 | +0.35(+2.19%) |
Sep 08, 2017 | 15.96 | 16.39 | 15.68 | 15.78 | 169,095 | -0.17(-1.06%) |
Sep 07, 2017 | 16.26 | 16.33 | 15.68 | 15.95 | 106,882 | -0.31(-1.89%) |
Sep 06, 2017 | 16.52 | 16.52 | 15.82 | 16.26 | 192,076 | +0.20(+1.24%) |
Sep 05, 2017 | 16.02 | 16.27 | 15.84 | 16.06 | 158,445 | +0.05(+0.29%) |