Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.15 | 20.70 | 19.81 | 19.86 | 76,569 | -0.25(-1.23%) |
Nov 29, 2017 | 20.89 | 20.94 | 18.43 | 20.11 | 122,617 | -0.89(-4.23%) |
Nov 28, 2017 | 21.19 | 21.83 | 20.89 | 20.99 | 80,980 | -0.25(-1.16%) |
Nov 27, 2017 | 21.68 | 21.93 | 21.19 | 21.24 | 35,716 | -0.39(-1.82%) |
Nov 24, 2017 | 20.89 | 21.63 | 20.89 | 21.63 | 38,243 | +0.79(+3.78%) |
Nov 22, 2017 | 20.84 | 21.34 | 20.45 | 20.84 | 36,758 | +0.00(+0.00%) |
Nov 21, 2017 | 21.04 | 21.20 | 20.75 | 20.84 | 42,567 | -0.05(-0.24%) |
Nov 20, 2017 | 21.12 | 21.21 | 20.75 | 20.89 | 40,275 | -0.25(-1.17%) |
Nov 17, 2017 | 21.04 | 21.26 | 20.80 | 21.14 | 40,730 | +0.00(+0.00%) |
Nov 16, 2017 | 20.60 | 21.53 | 20.60 | 21.14 | 50,002 | +0.69(+3.37%) |
Nov 15, 2017 | 20.75 | 20.75 | 20.25 | 20.45 | 24,814 | -0.39(-1.89%) |
Nov 14, 2017 | 20.75 | 20.89 | 20.35 | 20.84 | 30,637 | -0.05(-0.24%) |
Nov 13, 2017 | 21.34 | 21.39 | 20.55 | 20.89 | 53,250 | -0.59(-2.75%) |
Nov 10, 2017 | 21.34 | 21.83 | 21.19 | 21.48 | 36,712 | +0.10(+0.46%) |
Nov 09, 2017 | 20.80 | 21.44 | 20.36 | 21.39 | 49,041 | +0.49(+2.36%) |
Nov 08, 2017 | 21.68 | 21.78 | 20.84 | 20.89 | 68,105 | -0.74(-3.42%) |
Nov 07, 2017 | 21.68 | 21.97 | 20.99 | 21.63 | 88,031 | +0.00(+0.00%) |
Nov 06, 2017 | 20.70 | 21.68 | 20.70 | 21.63 | 90,776 | +0.94(+4.52%) |
Nov 03, 2017 | 20.89 | 21.09 | 20.50 | 20.70 | 106,839 | -0.25(-1.18%) |
Nov 02, 2017 | 21.14 | 21.19 | 20.89 | 20.94 | 92,223 | -0.30(-1.39%) |
Nov 01, 2017 | 21.53 | 21.53 | 21.14 | 21.24 | 100,921 | -0.20(-0.92%) |
Oct 31, 2017 | 21.88 | 22.07 | 20.94 | 21.44 | 98,935 | -0.34(-1.58%) |
Oct 30, 2017 | 20.55 | 22.43 | 20.06 | 21.78 | 196,777 | +1.23(+6.00%) |
Oct 27, 2017 | 20.70 | 22.93 | 19.37 | 20.55 | 131,283 | +1.48(+7.75%) |
Oct 26, 2017 | 19.17 | 19.71 | 18.82 | 19.07 | 73,427 | +0.15(+0.78%) |
Oct 25, 2017 | 17.89 | 18.97 | 17.89 | 18.92 | 47,143 | +1.03(+5.79%) |
Oct 24, 2017 | 17.69 | 17.99 | 17.64 | 17.89 | 90,815 | +0.20(+1.11%) |
Oct 23, 2017 | 17.74 | 17.74 | 17.59 | 17.69 | 29,020 | +0.00(+0.00%) |
Oct 20, 2017 | 17.35 | 17.74 | 17.10 | 17.69 | 25,378 | +0.49(+2.87%) |
Oct 19, 2017 | 17.25 | 17.30 | 16.95 | 17.20 | 25,331 | -0.10(-0.57%) |
Oct 18, 2017 | 17.30 | 17.44 | 17.05 | 17.30 | 32,493 | +0.05(+0.29%) |
Oct 17, 2017 | 17.54 | 17.59 | 17.15 | 17.25 | 33,544 | -0.44(-2.51%) |
Oct 16, 2017 | 17.74 | 17.74 | 17.54 | 17.69 | 29,229 | +0.00(+0.00%) |
Oct 13, 2017 | 17.84 | 17.84 | 17.39 | 17.69 | 43,451 | -0.05(-0.28%) |
Oct 12, 2017 | 17.64 | 17.84 | 17.49 | 17.74 | 38,019 | +0.15(+0.84%) |
Oct 11, 2017 | 17.35 | 17.69 | 17.30 | 17.59 | 36,217 | +0.30(+1.71%) |
Oct 10, 2017 | 16.75 | 17.35 | 16.75 | 17.30 | 37,079 | +0.44(+2.63%) |
Oct 09, 2017 | 16.61 | 16.95 | 16.56 | 16.85 | 22,386 | +0.20(+1.18%) |
Oct 06, 2017 | 16.41 | 16.75 | 16.36 | 16.66 | 14,695 | +0.20(+1.20%) |
Oct 05, 2017 | 16.31 | 16.46 | 16.06 | 16.46 | 34,670 | +0.10(+0.60%) |
Oct 04, 2017 | 16.61 | 16.61 | 16.21 | 16.36 | 19,123 | -0.30(-1.78%) |
Oct 03, 2017 | 16.80 | 16.80 | 16.56 | 16.66 | 35,754 | -0.05(-0.30%) |
Oct 02, 2017 | 16.71 | 16.75 | 16.26 | 16.71 | 39,756 | +0.05(+0.30%) |
Sep 29, 2017 | 17.64 | 17.69 | 16.61 | 16.66 | 43,174 | -1.03(-5.85%) |
Sep 28, 2017 | 17.69 | 18.18 | 17.39 | 17.69 | 115,163 | +0.07(+0.39%) |
Sep 27, 2017 | 16.64 | 17.72 | 16.44 | 17.62 | 73,475 | +1.08(+6.55%) |
Sep 26, 2017 | 16.64 | 16.74 | 16.44 | 16.54 | 38,295 | +0.00(+0.00%) |
Sep 25, 2017 | 16.19 | 16.64 | 16.14 | 16.54 | 70,873 | +0.30(+1.82%) |
Sep 22, 2017 | 15.85 | 16.19 | 15.80 | 16.24 | 114,295 | +0.30(+1.85%) |
Sep 21, 2017 | 15.41 | 16.00 | 15.21 | 15.95 | 111,962 | +0.69(+4.52%) |
Sep 20, 2017 | 14.87 | 15.31 | 14.13 | 15.26 | 53,295 | +0.20(+1.31%) |
Sep 19, 2017 | 15.06 | 15.11 | 14.67 | 15.06 | 51,908 | +0.00(+0.00%) |
Sep 18, 2017 | 14.96 | 15.41 | 14.82 | 15.06 | 68,229 | +0.20(+1.32%) |
Sep 15, 2017 | 14.52 | 14.87 | 14.32 | 14.87 | 116,713 | +0.44(+3.07%) |
Sep 14, 2017 | 13.49 | 14.77 | 13.49 | 14.42 | 62,169 | +0.98(+7.33%) |
Sep 13, 2017 | 12.99 | 13.78 | 12.95 | 13.44 | 49,110 | +0.49(+3.80%) |
Sep 12, 2017 | 13.19 | 13.24 | 12.88 | 12.95 | 22,879 | -0.30(-2.23%) |
Sep 11, 2017 | 12.85 | 13.24 | 12.80 | 13.24 | 18,266 | +0.49(+3.86%) |
Sep 08, 2017 | 12.75 | 12.85 | 12.70 | 12.75 | 22,238 | +0.00(+0.00%) |
Sep 07, 2017 | 12.55 | 12.80 | 12.45 | 12.75 | 35,730 | +0.25(+1.97%) |
Sep 06, 2017 | 12.75 | 12.75 | 12.45 | 12.50 | 29,534 | -0.10(-0.78%) |
Sep 05, 2017 | 12.60 | 12.80 | 12.45 | 12.60 | 35,379 | +0.00(+0.00%) |