Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.04 | 17.34 | 17.38 | 372,409 | -0.66(-3.66%) | |
Nov 29, 2017 | 17.46 | 18.23 | 17.46 | 18.04 | 249,089 | +0.62(+3.56%) |
Nov 28, 2017 | 17.26 | 17.50 | 17.17 | 17.42 | 260,417 | +0.23(+1.35%) |
Nov 27, 2017 | 16.95 | 17.26 | 16.95 | 17.19 | 85,311 | +0.19(+1.14%) |
Nov 24, 2017 | 17.23 | 17.23 | 16.80 | 16.99 | 46,410 | -0.16(-0.91%) |
Nov 22, 2017 | 17.34 | 17.46 | 17.15 | 17.15 | 58,822 | -0.23(-1.34%) |
Nov 21, 2017 | 17.69 | 17.69 | 17.34 | 17.38 | 126,958 | -0.16(-0.88%) |
Nov 20, 2017 | 17.38 | 17.69 | 17.34 | 17.54 | 116,871 | +0.23(+1.34%) |
Nov 17, 2017 | 17.07 | 17.38 | 16.91 | 17.30 | 67,611 | +0.08(+0.45%) |
Nov 16, 2017 | 17.15 | 17.42 | 17.07 | 17.23 | 68,917 | +0.23(+1.37%) |
Nov 15, 2017 | 16.91 | 17.26 | 16.57 | 16.99 | 69,512 | -0.04(-0.23%) |
Nov 14, 2017 | 16.84 | 17.15 | 16.80 | 17.03 | 46,081 | +0.08(+0.46%) |
Nov 13, 2017 | 16.60 | 17.03 | 16.50 | 16.95 | 31,498 | +0.19(+1.16%) |
Nov 10, 2017 | 16.80 | 16.91 | 16.68 | 16.76 | 50,076 | +0.04(+0.23%) |
Nov 09, 2017 | 16.68 | 16.97 | 16.53 | 16.72 | 66,175 | -0.12(-0.69%) |
Nov 08, 2017 | 16.99 | 17.03 | 16.49 | 16.84 | 47,952 | -0.27(-1.59%) |
Nov 07, 2017 | 17.50 | 17.57 | 17.11 | 17.11 | 134,572 | -0.47(-2.65%) |
Nov 06, 2017 | 17.54 | 17.65 | 17.44 | 17.57 | 42,017 | -0.04(-0.22%) |
Nov 03, 2017 | 17.77 | 17.77 | 17.54 | 17.61 | 58,981 | -0.10(-0.57%) |
Nov 02, 2017 | 17.48 | 17.79 | 17.37 | 17.71 | 79,780 | +0.23(+1.32%) |
Nov 01, 2017 | 17.52 | 17.64 | 17.27 | 17.48 | 69,072 | +0.12(+0.67%) |
Oct 31, 2017 | 17.33 | 17.64 | 17.33 | 17.37 | 83,933 | +0.04(+0.22%) |
Oct 30, 2017 | 17.83 | 17.83 | 17.14 | 17.33 | 97,043 | -0.54(-3.02%) |
Oct 27, 2017 | 17.44 | 18.14 | 17.33 | 17.87 | 96,587 | +0.62(+3.58%) |
Oct 26, 2017 | 17.75 | 17.75 | 17.10 | 17.25 | 58,338 | +0.08(+0.45%) |
Oct 25, 2017 | 17.41 | 17.60 | 17.14 | 17.17 | 134,494 | -0.23(-1.33%) |
Oct 24, 2017 | 17.41 | 17.64 | 17.29 | 17.41 | 68,785 | +0.04(+0.22%) |
Oct 23, 2017 | 17.60 | 17.60 | 17.37 | 17.37 | 33,220 | -0.19(-1.10%) |
Oct 20, 2017 | 17.60 | 17.75 | 17.52 | 17.56 | 81,614 | +0.23(+1.34%) |
Oct 19, 2017 | 17.37 | 17.41 | 17.16 | 17.33 | 79,940 | -0.12(-0.66%) |
Oct 18, 2017 | 17.21 | 17.52 | 17.10 | 17.44 | 97,061 | +0.35(+2.03%) |
Oct 17, 2017 | 17.52 | 17.52 | 17.02 | 17.10 | 61,286 | -0.35(-1.99%) |
Oct 16, 2017 | 17.41 | 17.68 | 17.29 | 17.44 | 64,991 | +0.04(+0.22%) |
Oct 13, 2017 | 17.44 | 17.52 | 17.21 | 17.41 | 57,393 | +0.00(+0.00%) |
Oct 12, 2017 | 17.44 | 17.63 | 17.41 | 17.41 | 66,304 | -0.04(-0.22%) |
Oct 11, 2017 | 17.56 | 17.64 | 17.41 | 17.44 | 120,935 | -0.12(-0.66%) |
Oct 10, 2017 | 17.06 | 17.60 | 17.06 | 17.56 | 76,574 | +0.58(+3.41%) |
Oct 09, 2017 | 17.21 | 17.29 | 16.94 | 16.98 | 115,484 | -0.23(-1.35%) |
Oct 06, 2017 | 17.10 | 17.27 | 16.94 | 17.21 | 93,460 | +0.23(+1.36%) |
Oct 05, 2017 | 17.06 | 17.14 | 16.13 | 16.98 | 212,947 | +0.00(+0.00%) |
Oct 04, 2017 | 17.06 | 17.17 | 16.92 | 16.98 | 132,407 | -0.04(-0.23%) |
Oct 03, 2017 | 17.60 | 17.60 | 16.98 | 17.02 | 189,012 | -0.50(-2.86%) |
Oct 02, 2017 | 17.52 | 17.71 | 17.29 | 17.52 | 89,769 | +0.04(+0.22%) |
Sep 29, 2017 | 17.48 | 17.68 | 17.39 | 17.48 | 364,238 | +0.04(+0.22%) |
Sep 28, 2017 | 17.29 | 17.60 | 17.06 | 17.44 | 145,235 | +0.15(+0.89%) |
Sep 27, 2017 | 17.44 | 17.29 | 150,657 | +0.62(+3.70%) | ||
Sep 26, 2017 | 15.98 | 16.83 | 15.82 | 16.67 | 283,221 | +0.77(+4.85%) |
Sep 25, 2017 | 15.90 | 16.05 | 15.88 | 15.90 | 167,138 | -0.04(-0.24%) |
Sep 22, 2017 | 16.02 | 16.02 | 15.90 | 15.94 | 190,460 | -0.08(-0.48%) |
Sep 21, 2017 | 16.09 | 16.13 | 15.86 | 16.02 | 241,104 | +0.19(+1.22%) |
Sep 20, 2017 | 15.82 | 16.02 | 15.75 | 15.82 | 169,870 | +0.08(+0.49%) |
Sep 19, 2017 | 15.82 | 15.94 | 15.71 | 15.75 | 95,800 | -0.04(-0.24%) |
Sep 18, 2017 | 15.82 | 15.94 | 15.75 | 15.78 | 111,674 | -0.08(-0.49%) |
Sep 15, 2017 | 15.82 | 15.98 | 15.67 | 15.86 | 173,180 | +0.04(+0.24%) |
Sep 14, 2017 | 15.94 | 16.05 | 15.75 | 15.82 | 47,062 | -0.12(-0.73%) |
Sep 13, 2017 | 15.71 | 16.05 | 15.71 | 15.94 | 162,198 | +0.19(+1.23%) |
Sep 12, 2017 | 15.51 | 15.90 | 15.51 | 15.75 | 93,080 | +0.31(+2.00%) |
Sep 11, 2017 | 15.09 | 15.51 | 15.05 | 15.44 | 65,736 | +0.46(+3.09%) |
Sep 08, 2017 | 14.90 | 15.28 | 14.86 | 14.97 | 98,125 | +0.00(+0.00%) |
Sep 07, 2017 | 15.48 | 15.51 | 14.95 | 14.97 | 107,717 | -0.66(-4.20%) |
Sep 06, 2017 | 15.48 | 15.75 | 15.48 | 15.63 | 54,134 | +0.15(+1.00%) |
Sep 05, 2017 | 15.82 | 15.86 | 15.46 | 15.48 | 46,334 | -0.42(-2.67%) |