Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.92 | 23.67 | 22.32 | 22.56 | 638,797 | +0.02(+0.09%) |
Nov 29, 2017 | 22.26 | 22.87 | 21.83 | 22.54 | 250,387 | +0.23(+1.03%) |
Nov 28, 2017 | 22.61 | 22.63 | 22.11 | 22.31 | 272,704 | -0.10(-0.45%) |
Nov 27, 2017 | 22.99 | 23.00 | 22.25 | 22.41 | 426,756 | -0.52(-2.27%) |
Nov 24, 2017 | 22.34 | 23.00 | 22.05 | 22.93 | 226,647 | +0.71(+3.20%) |
Nov 22, 2017 | 22.11 | 22.59 | 21.78 | 22.22 | 194,597 | +0.06(+0.27%) |
Nov 21, 2017 | 21.35 | 22.39 | 21.35 | 22.16 | 306,117 | +0.91(+4.28%) |
Nov 20, 2017 | 20.79 | 21.57 | 20.10 | 21.25 | 426,623 | +0.58(+2.81%) |
Nov 17, 2017 | 20.85 | 21.53 | 20.32 | 20.67 | 384,640 | -0.24(-1.15%) |
Nov 16, 2017 | 20.06 | 22.09 | 20.00 | 20.91 | 657,516 | +1.01(+5.08%) |
Nov 15, 2017 | 18.78 | 20.25 | 18.60 | 19.90 | 502,966 | +1.24(+6.65%) |
Nov 14, 2017 | 18.78 | 19.31 | 17.66 | 18.66 | 268,059 | +0.09(+0.48%) |
Nov 13, 2017 | 17.50 | 18.59 | 17.37 | 18.57 | 503,488 | +1.04(+5.93%) |
Nov 10, 2017 | 16.21 | 17.97 | 16.21 | 17.53 | 279,584 | +1.07(+6.50%) |
Nov 09, 2017 | 16.15 | 16.91 | 15.91 | 16.46 | 273,497 | +0.31(+1.92%) |
Nov 08, 2017 | 16.28 | 16.28 | 15.78 | 16.15 | 69,456 | -0.20(-1.22%) |
Nov 07, 2017 | 16.68 | 16.70 | 16.20 | 16.35 | 61,915 | -0.24(-1.45%) |
Nov 06, 2017 | 17.25 | 17.25 | 16.51 | 16.59 | 78,840 | -0.64(-3.71%) |
Nov 03, 2017 | 17.13 | 17.44 | 17.04 | 17.23 | 84,396 | +0.18(+1.06%) |
Nov 02, 2017 | 16.86 | 17.09 | 16.69 | 17.05 | 91,071 | +0.12(+0.71%) |
Nov 01, 2017 | 17.27 | 17.40 | 16.18 | 16.93 | 92,327 | -0.12(-0.70%) |
Oct 31, 2017 | 17.18 | 17.37 | 16.82 | 17.05 | 135,904 | -0.05(-0.29%) |
Oct 30, 2017 | 16.55 | 17.39 | 16.55 | 17.10 | 136,477 | +0.45(+2.70%) |
Oct 27, 2017 | 16.17 | 16.71 | 15.92 | 16.65 | 140,599 | +0.41(+2.52%) |
Oct 26, 2017 | 16.80 | 16.80 | 15.93 | 16.24 | 225,768 | -0.18(-1.10%) |
Oct 25, 2017 | 17.54 | 17.54 | 16.19 | 16.42 | 205,288 | -0.99(-5.69%) |
Oct 24, 2017 | 16.06 | 18.45 | 16.06 | 17.41 | 662,652 | +1.66(+10.54%) |
Oct 23, 2017 | 16.10 | 16.21 | 15.08 | 15.75 | 209,339 | -0.34(-2.11%) |
Oct 20, 2017 | 16.65 | 17.08 | 15.73 | 16.09 | 445,962 | -0.41(-2.48%) |
Oct 19, 2017 | 13.88 | 16.66 | 13.59 | 16.50 | 1,317,544 | +2.54(+18.19%) |
Oct 18, 2017 | 14.50 | 14.67 | 13.91 | 13.96 | 231,849 | -0.62(-4.25%) |
Oct 17, 2017 | 14.72 | 14.72 | 14.36 | 14.58 | 100,959 | +0.06(+0.41%) |
Oct 16, 2017 | 14.65 | 14.83 | 14.24 | 14.52 | 206,301 | +0.02(+0.14%) |
Oct 13, 2017 | 14.86 | 14.86 | 14.45 | 14.50 | 63,004 | -0.41(-2.75%) |
Oct 12, 2017 | 14.94 | 15.03 | 14.79 | 14.91 | 53,401 | -0.06(-0.40%) |
Oct 11, 2017 | 15.12 | 15.31 | 14.80 | 14.97 | 65,044 | -0.22(-1.45%) |
Oct 10, 2017 | 16.11 | 16.11 | 14.85 | 15.19 | 161,544 | -0.95(-5.89%) |
Oct 09, 2017 | 15.47 | 16.20 | 15.36 | 16.14 | 230,431 | +0.83(+5.42%) |
Oct 06, 2017 | 14.99 | 15.34 | 14.99 | 15.31 | 40,596 | +0.32(+2.13%) |
Oct 05, 2017 | 14.75 | 15.12 | 14.75 | 14.99 | 90,955 | -0.36(-2.35%) |
Oct 04, 2017 | 15.07 | 15.50 | 15.03 | 15.35 | 120,074 | +0.27(+1.79%) |
Oct 03, 2017 | 15.06 | 15.25 | 14.91 | 15.08 | 61,933 | +0.02(+0.13%) |
Oct 02, 2017 | 14.70 | 15.07 | 14.70 | 15.06 | 94,227 | +0.31(+2.10%) |
Sep 29, 2017 | 14.88 | 14.98 | 14.61 | 14.75 | 58,657 | -0.03(-0.20%) |
Sep 28, 2017 | 14.95 | 15.14 | 14.68 | 14.78 | 44,925 | -0.22(-1.47%) |
Sep 27, 2017 | 14.40 | 15.14 | 14.28 | 15.00 | 67,562 | +0.76(+5.34%) |
Sep 26, 2017 | 14.21 | 14.39 | 14.13 | 14.24 | 57,424 | +0.06(+0.42%) |
Sep 25, 2017 | 13.99 | 14.26 | 13.57 | 14.18 | 46,776 | +0.14(+1.00%) |
Sep 22, 2017 | 14.40 | 14.50 | 13.85 | 14.04 | 121,475 | -0.39(-2.70%) |
Sep 21, 2017 | 14.41 | 14.97 | 14.25 | 14.43 | 58,576 | -0.07(-0.48%) |
Sep 20, 2017 | 14.99 | 15.32 | 14.16 | 14.50 | 184,018 | -0.49(-3.27%) |
Sep 19, 2017 | 15.25 | 15.48 | 14.66 | 14.99 | 623,071 | +0.11(+0.74%) |
Sep 18, 2017 | 14.84 | 15.04 | 14.60 | 14.88 | 115,081 | +0.30(+2.06%) |
Sep 15, 2017 | 14.70 | 14.90 | 14.48 | 14.58 | 130,695 | -0.15(-1.02%) |
Sep 14, 2017 | 14.92 | 14.93 | 14.46 | 14.73 | 83,366 | -0.17(-1.14%) |
Sep 13, 2017 | 15.13 | 15.13 | 14.81 | 14.90 | 78,800 | -0.05(-0.33%) |
Sep 12, 2017 | 15.53 | 14.82 | 14.95 | 194,868 | +0.28(+1.91%) | |
Sep 11, 2017 | 15.36 | 15.45 | 14.51 | 14.67 | 111,226 | -0.61(-3.99%) |
Sep 08, 2017 | 15.23 | 15.63 | 15.12 | 15.28 | 109,754 | -0.03(-0.20%) |
Sep 07, 2017 | 15.09 | 15.74 | 14.96 | 15.31 | 107,161 | +0.15(+0.99%) |
Sep 06, 2017 | 15.22 | 15.41 | 14.92 | 15.16 | 58,129 | -0.03(-0.20%) |
Sep 05, 2017 | 15.16 | 15.37 | 14.80 | 15.19 | 69,072 | +0.07(+0.46%) |