Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.00 | 18.00 | 16.50 | 16.80 | 15,807 | -0.40(-2.33%) |
Nov 29, 2017 | 19.00 | 20.50 | 16.50 | 17.20 | 53,000 | -2.90(-14.43%) |
Nov 28, 2017 | 18.20 | 21.40 | 17.30 | 20.10 | 99,163 | +2.28(+12.76%) |
Nov 27, 2017 | 18.10 | 18.20 | 17.30 | 17.82 | 7,356 | +0.02(+0.14%) |
Nov 24, 2017 | 19.00 | 19.05 | 17.70 | 17.80 | 4,648 | -0.70(-3.78%) |
Nov 22, 2017 | 21.50 | 21.51 | 17.30 | 18.50 | 82,313 | -0.25(-1.33%) |
Nov 21, 2017 | 18.10 | 18.80 | 17.60 | 18.75 | 3,882 | +0.55(+3.02%) |
Nov 20, 2017 | 18.90 | 19.18 | 17.51 | 18.20 | 6,333 | -0.70(-3.70%) |
Nov 17, 2017 | 17.20 | 21.50 | 17.20 | 18.90 | 35,473 | +0.30(+1.62%) |
Nov 16, 2017 | 17.27 | 28.30 | 17.27 | 18.60 | 106,404 | +1.51(+8.81%) |
Nov 15, 2017 | 16.48 | 17.58 | 16.30 | 17.09 | 4,030 | +0.47(+2.81%) |
Nov 14, 2017 | 18.10 | 18.10 | 15.80 | 16.63 | 8,163 | -0.27(-1.62%) |
Nov 13, 2017 | 18.00 | 19.00 | 16.00 | 16.90 | 4,531 | -0.90(-5.06%) |
Nov 10, 2017 | 17.50 | 18.50 | 17.50 | 17.80 | 798 | -0.39(-2.14%) |
Nov 09, 2017 | 17.50 | 19.08 | 17.50 | 18.19 | 2,148 | +0.39(+2.19%) |
Nov 08, 2017 | 18.60 | 18.60 | 17.10 | 17.80 | 4,923 | -0.40(-2.20%) |
Nov 07, 2017 | 18.70 | 19.20 | 18.00 | 18.20 | 4,810 | -0.20(-1.09%) |
Nov 06, 2017 | 18.30 | 19.50 | 17.60 | 18.40 | 5,684 | +0.65(+3.64%) |
Nov 03, 2017 | 18.11 | 18.50 | 17.20 | 17.75 | 1,254 | -0.84(-4.54%) |
Nov 02, 2017 | 18.20 | 19.00 | 18.11 | 18.60 | 1,242 | +0.40(+2.19%) |
Nov 01, 2017 | 18.70 | 19.40 | 18.10 | 18.20 | 1,139 | -0.20(-1.09%) |
Oct 31, 2017 | 18.50 | 19.50 | 17.60 | 18.40 | 5,696 | +0.40(+2.22%) |
Oct 30, 2017 | 18.70 | 18.70 | 17.10 | 18.00 | 1,474 | -0.40(-2.17%) |
Oct 27, 2017 | 18.00 | 19.90 | 17.74 | 18.40 | 4,100 | +0.61(+3.43%) |
Oct 26, 2017 | 16.82 | 18.00 | 16.80 | 17.79 | 1,186 | +0.69(+4.04%) |
Oct 25, 2017 | 17.40 | 17.40 | 16.30 | 17.10 | 3,769 | -0.20(-1.16%) |
Oct 24, 2017 | 17.70 | 17.80 | 17.10 | 17.30 | 2,245 | +0.00(+0.00%) |
Oct 23, 2017 | 17.40 | 18.50 | 17.00 | 17.30 | 2,275 | +0.20(+1.17%) |
Oct 20, 2017 | 17.20 | 18.10 | 17.10 | 17.10 | 3,521 | -0.10(-0.58%) |
Oct 19, 2017 | 17.50 | 18.60 | 16.00 | 17.20 | 9,400 | -1.70(-8.99%) |
Oct 18, 2017 | 19.00 | 19.90 | 17.90 | 18.90 | 9,843 | +0.20(+1.07%) |
Oct 17, 2017 | 19.20 | 20.30 | 18.24 | 18.70 | 9,347 | -0.40(-2.09%) |
Oct 16, 2017 | 19.50 | 21.00 | 17.70 | 19.10 | 16,661 | -0.40(-2.05%) |
Oct 13, 2017 | 20.60 | 20.80 | 19.30 | 19.50 | 5,699 | -1.30(-6.25%) |
Oct 12, 2017 | 21.10 | 22.46 | 19.10 | 20.80 | 19,540 | -2.35(-10.15%) |
Oct 11, 2017 | 18.50 | 23.50 | 17.30 | 23.15 | 60,493 | +4.85(+26.50%) |
Oct 10, 2017 | 18.70 | 19.39 | 17.20 | 18.30 | 3,865 | -0.01(-0.05%) |
Oct 09, 2017 | 18.80 | 18.80 | 17.30 | 18.31 | 4,483 | -0.49(-2.61%) |
Oct 06, 2017 | 19.00 | 19.90 | 18.60 | 18.80 | 1,959 | -0.40(-2.08%) |
Oct 05, 2017 | 19.00 | 19.90 | 18.50 | 19.20 | 5,420 | +0.30(+1.59%) |
Oct 04, 2017 | 20.50 | 20.80 | 18.40 | 18.90 | 12,294 | -1.50(-7.35%) |
Oct 03, 2017 | 20.80 | 23.70 | 20.29 | 20.40 | 45,082 | -0.30(-1.45%) |
Oct 02, 2017 | 20.20 | 20.80 | 20.00 | 20.70 | 737 | +0.30(+1.47%) |
Sep 29, 2017 | 20.40 | 20.52 | 20.10 | 20.40 | 1,758 | +0.10(+0.49%) |
Sep 28, 2017 | 20.01 | 20.30 | 20.00 | 20.30 | 575 | -0.10(-0.49%) |
Sep 27, 2017 | 20.64 | 20.80 | 20.30 | 20.40 | 433 | -0.10(-0.49%) |
Sep 26, 2017 | 20.20 | 20.60 | 20.10 | 20.50 | 2,921 | +0.20(+0.99%) |
Sep 25, 2017 | 20.00 | 20.50 | 20.00 | 20.30 | 729 | +0.15(+0.74%) |
Sep 22, 2017 | 20.20 | 20.30 | 20.15 | 20.15 | 185 | -0.25(-1.23%) |
Sep 21, 2017 | 20.00 | 20.90 | 20.00 | 20.40 | 615 | +0.40(+2.00%) |
Sep 20, 2017 | 20.00 | 20.45 | 20.00 | 20.00 | 2,565 | +0.30(+1.52%) |
Sep 19, 2017 | 19.80 | 20.52 | 19.70 | 19.70 | 1,011 | -0.40(-1.99%) |
Sep 18, 2017 | 19.50 | 20.30 | 19.50 | 20.10 | 495 | +0.90(+4.69%) |
Sep 15, 2017 | 20.70 | 21.10 | 19.20 | 19.20 | 1,375 | -1.90(-9.00%) |
Sep 14, 2017 | 20.50 | 21.40 | 20.20 | 21.10 | 1,605 | +0.20(+0.96%) |
Sep 13, 2017 | 21.20 | 21.20 | 20.40 | 20.90 | 1,968 | -0.10(-0.48%) |
Sep 12, 2017 | 21.10 | 21.10 | 20.50 | 21.00 | 492 | -0.10(-0.47%) |
Sep 11, 2017 | 21.00 | 21.10 | 20.80 | 21.10 | 546 | +0.49(+2.38%) |
Sep 08, 2017 | 20.50 | 21.00 | 20.15 | 20.61 | 769 | +0.36(+1.78%) |
Sep 07, 2017 | 20.35 | 20.40 | 19.50 | 20.25 | 903 | -0.15(-0.74%) |
Sep 06, 2017 | 20.90 | 20.90 | 19.80 | 20.40 | 4,649 | +0.40(+2.00%) |
Sep 05, 2017 | 20.50 | 21.50 | 19.90 | 20.00 | 3,036 | -0.50(-2.44%) |