Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.80 | 16.94 | 16.42 | 16.66 | 491,550 | +0.00(+0.00%) |
Nov 29, 2017 | 16.42 | 17.27 | 16.38 | 16.66 | 854,632 | +0.28(+1.73%) |
Nov 28, 2017 | 16.33 | 16.42 | 16.09 | 16.38 | 660,553 | +0.14(+0.87%) |
Nov 27, 2017 | 16.47 | 16.47 | 16.14 | 16.23 | 598,041 | -0.28(-1.71%) |
Nov 24, 2017 | 16.56 | 16.56 | 16.28 | 16.52 | 112,267 | +0.09(+0.57%) |
Nov 22, 2017 | 16.38 | 16.75 | 16.33 | 16.42 | 740,961 | +0.09(+0.58%) |
Nov 21, 2017 | 16.19 | 16.42 | 15.95 | 16.33 | 885,368 | +0.19(+1.17%) |
Nov 20, 2017 | 16.19 | 16.28 | 15.90 | 16.14 | 475,802 | +0.05(+0.29%) |
Nov 17, 2017 | 16.09 | 16.14 | 15.71 | 16.09 | 694,797 | -0.09(-0.58%) |
Nov 16, 2017 | 16.94 | 17.18 | 16.05 | 16.19 | 856,881 | +0.42(+2.69%) |
Nov 15, 2017 | 16.05 | 16.19 | 15.76 | 15.76 | 497,252 | -0.33(-2.05%) |
Nov 14, 2017 | 16.23 | 16.47 | 15.95 | 16.09 | 450,108 | -0.28(-1.73%) |
Nov 13, 2017 | 15.95 | 16.52 | 15.90 | 16.38 | 685,913 | +0.38(+2.36%) |
Nov 10, 2017 | 16.00 | 16.33 | 15.95 | 16.00 | 678,436 | -0.05(-0.29%) |
Nov 09, 2017 | 15.86 | 16.19 | 15.81 | 16.05 | 537,249 | +0.00(+0.00%) |
Nov 08, 2017 | 15.86 | 16.07 | 15.67 | 16.05 | 1,007,924 | +0.13(+0.83%) |
Nov 07, 2017 | 16.09 | 16.37 | 15.86 | 15.91 | 1,525,863 | -0.13(-0.82%) |
Nov 06, 2017 | 16.14 | 16.89 | 16.05 | 16.05 | 1,447,170 | -0.14(-0.87%) |
Nov 03, 2017 | 16.94 | 16.94 | 15.55 | 16.19 | 2,595,871 | -1.60(-9.02%) |
Nov 02, 2017 | 17.65 | 17.91 | 17.51 | 17.79 | 942,684 | +0.24(+1.34%) |
Nov 01, 2017 | 18.07 | 18.26 | 17.46 | 17.56 | 863,246 | -0.52(-2.87%) |
Oct 31, 2017 | 17.98 | 18.50 | 17.98 | 18.07 | 933,061 | +0.09(+0.53%) |
Oct 30, 2017 | 18.40 | 18.40 | 17.77 | 17.98 | 830,716 | -0.38(-2.06%) |
Oct 27, 2017 | 18.31 | 18.66 | 18.19 | 18.36 | 896,885 | +0.19(+1.04%) |
Oct 26, 2017 | 18.12 | 18.36 | 18.00 | 18.17 | 684,159 | -0.05(-0.26%) |
Oct 25, 2017 | 17.89 | 18.31 | 17.89 | 18.22 | 962,398 | +0.22(+1.21%) |
Oct 24, 2017 | 17.51 | 18.22 | 17.41 | 18.00 | 2,362,820 | +0.63(+3.64%) |
Oct 23, 2017 | 17.13 | 17.65 | 17.04 | 17.37 | 2,756,639 | +0.57(+3.37%) |
Oct 20, 2017 | 17.32 | 17.41 | 16.78 | 16.80 | 7,831,840 | -0.47(-2.73%) |
Oct 19, 2017 | 17.08 | 17.37 | 16.99 | 17.27 | 1,874,795 | +0.09(+0.55%) |
Oct 18, 2017 | 17.32 | 17.41 | 17.08 | 17.18 | 1,283,236 | -0.14(-0.82%) |
Oct 17, 2017 | 17.32 | 17.56 | 17.08 | 17.32 | 1,459,795 | +0.09(+0.55%) |
Oct 16, 2017 | 17.32 | 17.53 | 17.11 | 17.23 | 954,936 | -0.09(-0.55%) |
Oct 13, 2017 | 16.75 | 17.46 | 16.61 | 17.32 | 735,524 | +0.42(+2.51%) |
Oct 12, 2017 | 17.04 | 17.08 | 16.80 | 16.89 | 910,785 | -0.19(-1.10%) |
Oct 11, 2017 | 16.94 | 17.23 | 16.80 | 17.08 | 614,664 | +0.19(+1.12%) |
Oct 10, 2017 | 17.13 | 17.27 | 16.78 | 16.89 | 1,324,606 | -0.14(-0.83%) |
Oct 09, 2017 | 17.79 | 17.79 | 17.04 | 17.04 | 1,023,905 | -0.85(-4.75%) |
Oct 06, 2017 | 17.84 | 18.03 | 17.81 | 17.89 | 421,839 | -0.09(-0.53%) |
Oct 05, 2017 | 17.89 | 18.12 | 17.81 | 17.98 | 787,756 | +0.14(+0.79%) |
Oct 04, 2017 | 17.98 | 18.22 | 17.84 | 17.84 | 1,102,474 | -0.09(-0.53%) |
Oct 03, 2017 | 18.17 | 18.17 | 17.60 | 17.93 | 1,286,307 | -0.24(-1.30%) |
Oct 02, 2017 | 18.22 | 18.36 | 17.84 | 18.17 | 1,046,204 | +0.05(+0.26%) |
Sep 29, 2017 | 17.84 | 18.50 | 17.84 | 18.12 | 1,948,632 | +0.33(+1.86%) |
Sep 28, 2017 | 17.60 | 18.17 | 17.60 | 17.79 | 1,506,197 | +0.24(+1.34%) |
Sep 27, 2017 | 17.74 | 17.93 | 17.15 | 17.56 | 3,877,560 | -0.19(-1.06%) |
Sep 26, 2017 | 17.41 | 18.03 | 17.41 | 17.74 | 904,276 | +0.38(+2.17%) |
Sep 25, 2017 | 17.46 | 17.70 | 17.13 | 17.37 | 581,020 | -0.09(-0.54%) |
Sep 22, 2017 | 17.23 | 17.51 | 17.04 | 17.46 | 611,694 | +0.19(+1.09%) |
Sep 21, 2017 | 16.99 | 17.37 | 16.97 | 17.27 | 380,156 | +0.28(+1.67%) |
Sep 20, 2017 | 16.89 | 17.13 | 16.66 | 16.99 | 1,722,137 | +0.05(+0.28%) |
Sep 19, 2017 | 17.27 | 17.41 | 16.52 | 16.94 | 1,226,105 | -0.38(-2.18%) |
Sep 18, 2017 | 17.27 | 17.37 | 17.11 | 17.32 | 650,494 | +0.14(+0.82%) |
Sep 15, 2017 | 16.99 | 17.23 | 16.64 | 17.18 | 1,597,754 | +0.33(+1.96%) |
Sep 14, 2017 | 16.89 | 17.04 | 16.61 | 16.85 | 925,038 | -0.05(-0.28%) |
Sep 13, 2017 | 16.94 | 17.08 | 16.66 | 16.89 | 721,753 | -0.09(-0.56%) |
Sep 12, 2017 | 17.23 | 17.37 | 16.89 | 16.99 | 535,618 | -0.14(-0.83%) |
Sep 11, 2017 | 17.18 | 17.27 | 16.94 | 17.13 | 515,772 | +0.14(+0.83%) |
Sep 08, 2017 | 17.13 | 17.32 | 16.94 | 16.99 | 841,787 | -0.24(-1.37%) |
Sep 07, 2017 | 17.27 | 17.56 | 17.04 | 17.23 | 954,080 | -0.09(-0.55%) |
Sep 06, 2017 | 17.37 | 17.46 | 16.87 | 17.32 | 450,582 | +0.05(+0.27%) |
Sep 05, 2017 | 17.70 | 17.70 | 17.13 | 17.27 | 742,773 | -0.42(-2.40%) |