Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.05 | 17.40 | 16.77 | 17.05 | 804,321 | +0.20(+1.19%) |
Nov 29, 2017 | 16.90 | 17.27 | 16.75 | 16.85 | 463,579 | +0.05(+0.30%) |
Nov 28, 2017 | 16.40 | 16.85 | 16.40 | 16.80 | 357,227 | +0.40(+2.44%) |
Nov 27, 2017 | 16.60 | 16.68 | 16.30 | 16.40 | 557,369 | -0.10(-0.61%) |
Nov 24, 2017 | 16.50 | 16.68 | 16.45 | 16.50 | 205,796 | +0.05(+0.30%) |
Nov 22, 2017 | 16.60 | 16.85 | 16.30 | 16.45 | 326,052 | -0.20(-1.20%) |
Nov 21, 2017 | 16.45 | 16.75 | 16.30 | 16.65 | 482,446 | +0.20(+1.22%) |
Nov 20, 2017 | 16.40 | 16.45 | 16.05 | 16.45 | 576,343 | +0.15(+0.92%) |
Nov 17, 2017 | 16.15 | 16.35 | 15.95 | 16.30 | 923,510 | -0.05(-0.31%) |
Nov 16, 2017 | 16.25 | 16.40 | 16.20 | 16.35 | 869,828 | +0.15(+0.93%) |
Nov 15, 2017 | 15.85 | 16.25 | 15.78 | 16.20 | 695,457 | +0.20(+1.25%) |
Nov 14, 2017 | 16.00 | 16.10 | 15.78 | 16.00 | 732,508 | -0.02(-0.16%) |
Nov 13, 2017 | 15.75 | 16.12 | 15.60 | 16.02 | 739,377 | +0.22(+1.42%) |
Nov 10, 2017 | 15.95 | 16.00 | 15.70 | 15.80 | 411,114 | -0.10(-0.63%) |
Nov 09, 2017 | 15.70 | 16.00 | 15.70 | 15.90 | 541,503 | +0.00(+0.00%) |
Nov 08, 2017 | 15.85 | 16.15 | 15.75 | 15.90 | 760,783 | -0.05(-0.31%) |
Nov 07, 2017 | 16.25 | 16.35 | 15.65 | 15.95 | 667,143 | -0.25(-1.54%) |
Nov 06, 2017 | 15.95 | 16.25 | 15.75 | 16.20 | 1,068,290 | +0.30(+1.89%) |
Nov 03, 2017 | 16.20 | 16.40 | 15.35 | 15.90 | 1,484,255 | -0.60(-3.64%) |
Nov 02, 2017 | 15.20 | 17.07 | 14.75 | 16.50 | 2,550,721 | +2.10(+14.58%) |
Nov 01, 2017 | 14.70 | 14.75 | 14.32 | 14.40 | 1,085,214 | -0.15(-1.03%) |
Oct 31, 2017 | 14.60 | 14.60 | 14.35 | 14.55 | 962,063 | +0.03(+0.17%) |
Oct 30, 2017 | 14.65 | 14.70 | 14.41 | 14.53 | 637,885 | -0.12(-0.85%) |
Oct 27, 2017 | 14.55 | 14.80 | 14.45 | 14.65 | 854,773 | +0.10(+0.69%) |
Oct 26, 2017 | 14.50 | 14.75 | 14.45 | 14.55 | 626,469 | +0.00(+0.00%) |
Oct 25, 2017 | 14.55 | 14.70 | 14.43 | 14.55 | 729,551 | -0.07(-0.51%) |
Oct 24, 2017 | 14.55 | 14.82 | 14.50 | 14.62 | 2,747,907 | +0.22(+1.56%) |
Oct 23, 2017 | 14.35 | 14.60 | 14.30 | 14.40 | 1,350,359 | +0.05(+0.35%) |
Oct 20, 2017 | 14.25 | 14.40 | 14.10 | 14.35 | 1,525,919 | +0.20(+1.41%) |
Oct 19, 2017 | 13.85 | 14.22 | 13.80 | 14.15 | 1,480,549 | +0.25(+1.80%) |
Oct 18, 2017 | 13.85 | 14.05 | 13.75 | 13.90 | 1,405,203 | +0.05(+0.36%) |
Oct 17, 2017 | 13.50 | 13.90 | 13.40 | 13.85 | 1,941,940 | +0.40(+2.97%) |
Oct 16, 2017 | 13.05 | 13.47 | 12.70 | 13.45 | 1,903,847 | +0.10(+0.75%) |
Oct 13, 2017 | 13.10 | 13.50 | 12.95 | 13.35 | 11,986,621 | +0.30(+2.30%) |
Oct 12, 2017 | 13.15 | 13.60 | 12.85 | 13.05 | 3,780,002 | +0.70(+5.67%) |
Oct 11, 2017 | 12.35 | 12.45 | 12.20 | 12.35 | 463,182 | +0.10(+0.82%) |
Oct 10, 2017 | 12.05 | 12.25 | 11.95 | 12.25 | 212,648 | +0.20(+1.66%) |
Oct 09, 2017 | 12.20 | 12.20 | 11.95 | 12.05 | 291,425 | -0.10(-0.82%) |
Oct 06, 2017 | 12.25 | 12.25 | 12.15 | 12.15 | 125,854 | -0.15(-1.22%) |
Oct 05, 2017 | 12.10 | 12.30 | 12.05 | 12.30 | 155,255 | +0.25(+2.07%) |
Oct 04, 2017 | 12.40 | 12.40 | 12.00 | 12.05 | 178,587 | -0.30(-2.43%) |
Oct 03, 2017 | 12.20 | 12.40 | 12.15 | 12.35 | 408,384 | +0.25(+2.07%) |
Oct 02, 2017 | 12.45 | 12.50 | 12.07 | 12.10 | 614,220 | -0.30(-2.42%) |
Sep 29, 2017 | 12.50 | 12.60 | 12.32 | 12.40 | 220,867 | -0.10(-0.80%) |
Sep 28, 2017 | 12.45 | 12.55 | 12.18 | 12.50 | 200,413 | +0.05(+0.40%) |
Sep 27, 2017 | 12.15 | 12.60 | 12.15 | 12.45 | 670,222 | +0.35(+2.89%) |
Sep 26, 2017 | 11.95 | 12.25 | 11.82 | 12.10 | 372,254 | +0.20(+1.68%) |
Sep 25, 2017 | 11.95 | 12.10 | 11.80 | 11.90 | 182,965 | -0.12(-1.04%) |
Sep 22, 2017 | 11.90 | 12.12 | 11.85 | 12.03 | 375,643 | +0.05(+0.42%) |
Sep 21, 2017 | 11.75 | 12.00 | 11.62 | 11.97 | 351,798 | +0.28(+2.35%) |
Sep 20, 2017 | 11.55 | 11.88 | 11.45 | 11.70 | 423,178 | +0.10(+0.86%) |
Sep 19, 2017 | 11.30 | 11.65 | 11.22 | 11.60 | 295,604 | +0.35(+3.11%) |
Sep 18, 2017 | 11.30 | 11.40 | 11.20 | 11.25 | 259,648 | -0.10(-0.88%) |
Sep 15, 2017 | 11.05 | 11.45 | 10.95 | 11.35 | 670,838 | +0.35(+3.18%) |
Sep 14, 2017 | 11.10 | 11.25 | 10.97 | 11.00 | 295,036 | -0.15(-1.35%) |
Sep 13, 2017 | 11.15 | 11.22 | 11.00 | 11.15 | 218,333 | +0.00(+0.00%) |
Sep 12, 2017 | 10.75 | 11.25 | 10.75 | 11.15 | 369,453 | +0.50(+4.69%) |
Sep 11, 2017 | 10.50 | 10.75 | 10.50 | 10.65 | 461,714 | +0.30(+2.90%) |
Sep 08, 2017 | 10.35 | 10.53 | 10.20 | 10.35 | 792,068 | +0.00(+0.00%) |
Sep 07, 2017 | 10.60 | 10.60 | 10.10 | 10.35 | 1,119,013 | -0.20(-1.90%) |
Sep 06, 2017 | 10.60 | 10.85 | 10.50 | 10.55 | 301,115 | +0.05(+0.48%) |
Sep 05, 2017 | 11.15 | 11.15 | 10.47 | 10.50 | 608,243 | -0.40(-3.67%) |