Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.72 | 16.15 | 15.58 | 16.15 | 1,281,780 | +0.53(+3.37%) |
Nov 29, 2017 | 15.91 | 16.20 | 15.58 | 15.62 | 876,826 | -0.24(-1.51%) |
Nov 28, 2017 | 15.10 | 15.98 | 15.10 | 15.86 | 706,515 | +0.72(+4.75%) |
Nov 27, 2017 | 15.72 | 15.72 | 14.95 | 15.15 | 1,431,820 | -0.62(-3.95%) |
Nov 24, 2017 | 15.96 | 15.96 | 15.70 | 15.77 | 210,448 | -0.03(-0.18%) |
Nov 22, 2017 | 16.08 | 16.32 | 15.70 | 15.80 | 1,430,001 | -0.21(-1.34%) |
Nov 21, 2017 | 15.89 | 16.08 | 15.75 | 16.01 | 571,798 | +0.21(+1.36%) |
Nov 20, 2017 | 15.56 | 15.94 | 15.23 | 15.80 | 742,464 | +0.24(+1.53%) |
Nov 17, 2017 | 15.51 | 15.80 | 15.27 | 15.56 | 1,189,731 | +0.00(+0.00%) |
Nov 16, 2017 | 15.27 | 15.65 | 15.27 | 15.56 | 1,374,948 | +0.33(+2.19%) |
Nov 15, 2017 | 15.23 | 15.46 | 15.18 | 15.23 | 1,174,015 | -0.19(-1.23%) |
Nov 14, 2017 | 15.46 | 15.73 | 15.32 | 15.42 | 1,298,921 | -0.10(-0.61%) |
Nov 13, 2017 | 15.56 | 15.99 | 15.46 | 15.51 | 1,076,288 | -0.19(-1.21%) |
Nov 10, 2017 | 15.75 | 16.04 | 15.51 | 15.70 | 851,019 | -0.05(-0.30%) |
Nov 09, 2017 | 15.32 | 16.13 | 15.32 | 15.75 | 1,502,498 | +0.33(+2.16%) |
Nov 08, 2017 | 15.99 | 16.08 | 15.23 | 15.42 | 1,390,395 | -0.67(-4.14%) |
Nov 07, 2017 | 15.84 | 16.65 | 15.82 | 16.08 | 1,571,149 | +0.29(+1.81%) |
Nov 06, 2017 | 15.84 | 16.18 | 15.65 | 15.80 | 1,390,533 | +0.00(+0.00%) |
Nov 03, 2017 | 16.27 | 16.42 | 15.23 | 15.80 | 4,095,769 | -0.17(-1.04%) |
Nov 02, 2017 | 16.80 | 16.80 | 15.46 | 15.96 | 2,265,979 | -1.31(-7.58%) |
Nov 01, 2017 | 17.51 | 17.56 | 16.89 | 17.27 | 747,005 | -0.24(-1.36%) |
Oct 31, 2017 | 17.80 | 17.94 | 17.25 | 17.51 | 1,347,449 | -0.33(-1.87%) |
Oct 30, 2017 | 17.61 | 17.94 | 17.56 | 17.84 | 490,659 | +0.24(+1.35%) |
Oct 27, 2017 | 17.27 | 17.84 | 17.18 | 17.61 | 815,412 | +0.29(+1.65%) |
Oct 26, 2017 | 17.51 | 17.65 | 17.18 | 17.32 | 752,848 | -0.14(-0.82%) |
Oct 25, 2017 | 17.65 | 17.80 | 17.18 | 17.46 | 892,456 | -0.38(-2.13%) |
Oct 24, 2017 | 17.89 | 18.20 | 17.84 | 17.84 | 400,019 | +0.05(+0.27%) |
Oct 23, 2017 | 18.37 | 18.51 | 17.75 | 17.80 | 374,835 | -0.57(-3.11%) |
Oct 20, 2017 | 18.32 | 18.41 | 18.18 | 18.37 | 598,252 | +0.19(+1.05%) |
Oct 19, 2017 | 18.27 | 18.37 | 17.89 | 18.18 | 787,667 | -0.14(-0.78%) |
Oct 18, 2017 | 18.27 | 18.44 | 18.08 | 18.32 | 883,795 | +0.14(+0.79%) |
Oct 17, 2017 | 18.51 | 18.65 | 18.18 | 18.18 | 911,174 | -0.38(-2.05%) |
Oct 16, 2017 | 18.32 | 18.56 | 17.89 | 18.56 | 1,419,412 | +0.38(+2.09%) |
Oct 13, 2017 | 18.46 | 18.51 | 18.13 | 18.18 | 805,005 | -0.14(-0.78%) |
Oct 12, 2017 | 18.56 | 18.70 | 18.27 | 18.32 | 871,372 | -0.48(-2.53%) |
Oct 11, 2017 | 18.84 | 18.89 | 18.51 | 18.79 | 523,100 | +0.05(+0.25%) |
Oct 10, 2017 | 19.08 | 19.08 | 18.56 | 18.75 | 458,262 | -0.05(-0.25%) |
Oct 09, 2017 | 19.08 | 19.08 | 18.27 | 18.79 | 1,045,837 | -0.29(-1.50%) |
Oct 06, 2017 | 19.32 | 19.32 | 18.51 | 19.08 | 988,177 | -0.48(-2.43%) |
Oct 05, 2017 | 19.37 | 19.89 | 19.32 | 19.56 | 753,579 | +0.21(+1.11%) |
Oct 04, 2017 | 19.60 | 19.84 | 19.08 | 19.34 | 681,315 | -0.26(-1.33%) |
Oct 03, 2017 | 19.46 | 19.70 | 19.32 | 19.60 | 587,375 | +0.10(+0.49%) |
Oct 02, 2017 | 18.89 | 19.65 | 18.79 | 19.51 | 1,140,042 | +0.33(+1.74%) |
Sep 29, 2017 | 19.03 | 19.22 | 18.82 | 19.18 | 839,838 | +0.14(+0.75%) |
Sep 28, 2017 | 19.46 | 19.51 | 18.60 | 19.03 | 941,558 | -0.38(-1.96%) |
Sep 27, 2017 | 19.89 | 19.27 | 19.41 | 1,060,171 | -0.10(-0.49%) | |
Sep 26, 2017 | 19.37 | 19.60 | 19.13 | 19.51 | 1,525,703 | +0.14(+0.74%) |
Sep 25, 2017 | 19.46 | 19.60 | 19.01 | 19.37 | 1,215,233 | +0.00(+0.00%) |
Sep 22, 2017 | 19.51 | 19.70 | 19.22 | 19.37 | 532,458 | -0.10(-0.49%) |
Sep 21, 2017 | 19.56 | 19.70 | 19.13 | 19.46 | 700,722 | -0.05(-0.24%) |
Sep 20, 2017 | 19.70 | 19.70 | 19.13 | 19.51 | 802,626 | -0.19(-0.97%) |
Sep 19, 2017 | 19.37 | 19.79 | 19.03 | 19.70 | 1,768,767 | +0.33(+1.72%) |
Sep 18, 2017 | 19.51 | 19.65 | 19.18 | 19.37 | 942,864 | -0.05(-0.25%) |
Sep 15, 2017 | 19.51 | 18.94 | 19.41 | 1,275,703 | +0.33(+1.75%) | |
Sep 14, 2017 | 19.89 | 19.98 | 18.99 | 19.08 | 1,206,417 | +0.14(+0.75%) |
Sep 13, 2017 | 18.08 | 19.06 | 18.03 | 18.94 | 2,842,543 | +1.09(+6.13%) |
Sep 12, 2017 | 17.80 | 18.03 | 17.70 | 17.84 | 1,035,807 | +0.24(+1.35%) |
Sep 11, 2017 | 17.84 | 18.08 | 17.51 | 17.61 | 462,553 | -0.14(-0.80%) |
Sep 08, 2017 | 17.89 | 17.99 | 17.56 | 17.75 | 369,505 | -0.24(-1.32%) |
Sep 07, 2017 | 17.80 | 18.08 | 17.65 | 17.99 | 343,349 | +0.10(+0.53%) |
Sep 06, 2017 | 17.75 | 17.91 | 17.65 | 17.89 | 359,571 | +0.24(+1.35%) |
Sep 05, 2017 | 17.51 | 17.84 | 17.37 | 17.65 | 654,658 | +0.29(+1.64%) |