Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.59 | 17.88 | 17.35 | 17.72 | 1,346,410 | +0.22(+1.26%) |
Nov 29, 2017 | 16.90 | 17.61 | 16.88 | 17.50 | 947,040 | +0.63(+3.75%) |
Nov 28, 2017 | 16.76 | 17.01 | 16.66 | 16.86 | 956,679 | +0.17(+1.00%) |
Nov 27, 2017 | 16.85 | 16.92 | 16.68 | 16.70 | 832,799 | -0.11(-0.63%) |
Nov 24, 2017 | 16.96 | 17.08 | 16.69 | 16.80 | 504,969 | -0.12(-0.73%) |
Nov 22, 2017 | 17.00 | 17.38 | 16.75 | 16.93 | 753,881 | +0.02(+0.10%) |
Nov 21, 2017 | 16.99 | 17.24 | 16.85 | 16.91 | 1,549,772 | -0.02(-0.10%) |
Nov 20, 2017 | 16.75 | 17.09 | 16.72 | 16.93 | 910,289 | +0.25(+1.48%) |
Nov 17, 2017 | 16.85 | 16.90 | 16.54 | 16.68 | 849,752 | -0.27(-1.61%) |
Nov 16, 2017 | 16.24 | 17.15 | 16.24 | 16.95 | 780,616 | +0.75(+4.61%) |
Nov 15, 2017 | 16.79 | 16.79 | 16.16 | 16.21 | 1,250,449 | -0.65(-3.86%) |
Nov 14, 2017 | 16.77 | 16.97 | 16.64 | 16.86 | 779,169 | -0.06(-0.36%) |
Nov 13, 2017 | 17.38 | 17.41 | 16.55 | 16.92 | 1,323,607 | -0.53(-3.02%) |
Nov 10, 2017 | 17.08 | 17.66 | 17.08 | 17.45 | 1,450,202 | +0.36(+2.11%) |
Nov 09, 2017 | 16.64 | 17.25 | 16.57 | 17.08 | 1,255,536 | +0.32(+1.89%) |
Nov 08, 2017 | 16.66 | 16.94 | 16.50 | 16.77 | 1,070,228 | -0.01(-0.05%) |
Nov 07, 2017 | 17.08 | 17.35 | 16.72 | 16.78 | 1,167,976 | -0.31(-1.80%) |
Nov 06, 2017 | 17.27 | 17.31 | 16.63 | 17.08 | 2,287,761 | -0.25(-1.42%) |
Nov 03, 2017 | 18.60 | 18.78 | 17.30 | 17.33 | 1,978,591 | -1.47(-7.81%) |
Nov 02, 2017 | 18.59 | 18.93 | 18.09 | 18.80 | 1,333,874 | +0.07(+0.38%) |
Nov 01, 2017 | 18.24 | 19.73 | 17.81 | 18.73 | 3,262,725 | -1.06(-5.33%) |
Oct 31, 2017 | 19.56 | 19.99 | 19.44 | 19.78 | 920,107 | +0.43(+2.23%) |
Oct 30, 2017 | 19.62 | 19.68 | 19.34 | 19.35 | 368,611 | -0.36(-1.83%) |
Oct 27, 2017 | 20.22 | 20.22 | 19.60 | 19.71 | 463,777 | -0.46(-2.27%) |
Oct 26, 2017 | 19.96 | 20.21 | 19.96 | 20.17 | 520,858 | +0.21(+1.06%) |
Oct 25, 2017 | 19.92 | 20.07 | 19.70 | 19.96 | 518,543 | +0.00(+0.00%) |
Oct 24, 2017 | 19.74 | 20.14 | 19.65 | 19.96 | 640,762 | +0.38(+1.93%) |
Oct 23, 2017 | 19.94 | 19.98 | 19.51 | 19.58 | 415,981 | -0.43(-2.15%) |
Oct 20, 2017 | 19.53 | 20.07 | 19.53 | 20.01 | 579,133 | +0.71(+3.69%) |
Oct 19, 2017 | 19.23 | 19.35 | 19.01 | 19.30 | 410,612 | +0.02(+0.09%) |
Oct 18, 2017 | 19.35 | 19.50 | 19.24 | 19.28 | 726,069 | -0.09(-0.45%) |
Oct 17, 2017 | 19.78 | 19.90 | 19.33 | 19.37 | 525,517 | -0.29(-1.48%) |
Oct 16, 2017 | 19.81 | 19.96 | 19.56 | 19.66 | 554,258 | +0.01(+0.04%) |
Oct 13, 2017 | 19.65 | 19.73 | 19.49 | 19.65 | 341,838 | +0.05(+0.27%) |
Oct 12, 2017 | 19.45 | 19.73 | 19.45 | 19.60 | 659,533 | +0.06(+0.31%) |
Oct 11, 2017 | 19.56 | 19.83 | 19.49 | 19.54 | 672,574 | -0.08(-0.40%) |
Oct 10, 2017 | 19.68 | 19.97 | 19.56 | 19.62 | 700,489 | -0.03(-0.13%) |
Oct 09, 2017 | 19.73 | 19.95 | 19.63 | 19.64 | 796,234 | -0.09(-0.45%) |
Oct 06, 2017 | 19.79 | 20.04 | 19.66 | 19.73 | 655,342 | -0.11(-0.58%) |
Oct 05, 2017 | 20.33 | 20.33 | 19.80 | 19.85 | 914,772 | -0.25(-1.27%) |
Oct 04, 2017 | 19.92 | 20.17 | 19.90 | 20.10 | 487,986 | +0.24(+1.20%) |
Oct 03, 2017 | 20.16 | 20.26 | 19.71 | 19.86 | 843,572 | -0.22(-1.09%) |
Oct 02, 2017 | 20.14 | 20.17 | 19.91 | 20.08 | 790,596 | +0.07(+0.35%) |
Sep 29, 2017 | 20.26 | 20.46 | 20.01 | 20.01 | 728,567 | -0.27(-1.34%) |
Sep 28, 2017 | 20.07 | 20.39 | 19.83 | 20.28 | 892,045 | +0.23(+1.14%) |
Sep 27, 2017 | 19.29 | 20.12 | 19.24 | 20.06 | 598,086 | +0.84(+4.38%) |
Sep 26, 2017 | 18.84 | 19.43 | 18.65 | 19.21 | 786,915 | +0.46(+2.43%) |
Sep 25, 2017 | 18.69 | 18.84 | 18.53 | 18.76 | 296,632 | +0.09(+0.47%) |
Sep 22, 2017 | 18.47 | 18.71 | 18.46 | 18.67 | 290,168 | +0.22(+1.19%) |
Sep 21, 2017 | 18.50 | 18.75 | 18.42 | 18.45 | 271,172 | -0.04(-0.24%) |
Sep 20, 2017 | 18.39 | 18.61 | 18.39 | 18.50 | 306,283 | +0.11(+0.62%) |
Sep 19, 2017 | 18.42 | 18.64 | 18.36 | 18.38 | 409,022 | -0.04(-0.24%) |
Sep 18, 2017 | 18.40 | 18.90 | 18.29 | 18.42 | 465,708 | +0.13(+0.72%) |
Sep 15, 2017 | 18.05 | 18.36 | 17.95 | 18.29 | 997,039 | +0.25(+1.36%) |
Sep 14, 2017 | 18.08 | 18.21 | 17.94 | 18.05 | 579,305 | -0.04(-0.24%) |
Sep 13, 2017 | 18.14 | 18.23 | 18.02 | 18.09 | 400,997 | -0.05(-0.29%) |
Sep 12, 2017 | 18.07 | 18.26 | 17.97 | 18.14 | 335,813 | +0.17(+0.93%) |
Sep 11, 2017 | 18.17 | 18.38 | 17.96 | 17.98 | 497,300 | +0.00(+0.00%) |
Sep 08, 2017 | 17.76 | 18.07 | 17.45 | 17.98 | 266,956 | +0.20(+1.13%) |
Sep 07, 2017 | 17.93 | 18.00 | 17.51 | 17.78 | 393,968 | -0.07(-0.39%) |
Sep 06, 2017 | 18.21 | 18.21 | 17.79 | 17.85 | 597,582 | -0.26(-1.45%) |
Sep 05, 2017 | 18.32 | 18.37 | 17.97 | 18.11 | 426,751 | -0.25(-1.38%) |