Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.58 | 17.67 | 17.31 | 17.44 | 191,116 | -0.01(-0.05%) |
Nov 29, 2017 | 17.19 | 17.55 | 17.12 | 17.44 | 160,090 | +0.33(+1.91%) |
Nov 28, 2017 | 16.88 | 17.13 | 16.83 | 17.12 | 89,274 | +0.25(+1.49%) |
Nov 27, 2017 | 16.89 | 16.89 | 16.61 | 16.87 | 147,756 | -0.12(-0.69%) |
Nov 24, 2017 | 16.90 | 17.01 | 16.81 | 16.98 | 63,621 | +0.14(+0.85%) |
Nov 22, 2017 | 16.98 | 17.00 | 16.77 | 16.84 | 154,499 | -0.10(-0.59%) |
Nov 21, 2017 | 16.93 | 17.04 | 16.83 | 16.94 | 189,034 | +0.11(+0.65%) |
Nov 20, 2017 | 16.68 | 16.84 | 16.64 | 16.83 | 72,744 | +0.15(+0.91%) |
Nov 17, 2017 | 16.47 | 16.98 | 16.47 | 16.68 | 153,504 | +0.08(+0.51%) |
Nov 16, 2017 | 16.22 | 16.66 | 16.18 | 16.60 | 286,002 | +0.38(+2.33%) |
Nov 15, 2017 | 16.25 | 16.39 | 16.12 | 16.22 | 145,979 | -0.10(-0.62%) |
Nov 14, 2017 | 16.35 | 16.59 | 16.24 | 16.32 | 216,805 | -0.09(-0.56%) |
Nov 13, 2017 | 16.44 | 16.68 | 16.40 | 16.41 | 96,727 | -0.19(-1.16%) |
Nov 10, 2017 | 16.50 | 16.69 | 16.46 | 16.61 | 120,879 | +0.02(+0.10%) |
Nov 09, 2017 | 16.63 | 16.85 | 16.49 | 16.59 | 136,190 | -0.15(-0.90%) |
Nov 08, 2017 | 16.91 | 17.00 | 16.51 | 16.74 | 139,217 | -0.31(-1.82%) |
Nov 07, 2017 | 17.23 | 17.33 | 16.87 | 17.05 | 147,424 | -0.26(-1.50%) |
Nov 06, 2017 | 17.41 | 17.52 | 17.24 | 17.31 | 173,608 | -0.11(-0.63%) |
Nov 03, 2017 | 17.40 | 17.62 | 17.20 | 17.42 | 184,767 | +0.00(+0.00%) |
Nov 02, 2017 | 17.68 | 17.34 | 17.42 | 260,406 | +0.01(+0.05%) | |
Nov 01, 2017 | 17.76 | 18.44 | 17.36 | 17.41 | 223,092 | -0.17(-0.95%) |
Oct 31, 2017 | 16.01 | 17.72 | 15.98 | 17.58 | 470,334 | +1.56(+9.74%) |
Oct 30, 2017 | 15.93 | 16.08 | 15.81 | 16.02 | 124,554 | +0.03(+0.21%) |
Oct 27, 2017 | 15.89 | 16.08 | 15.61 | 15.99 | 180,141 | +0.10(+0.63%) |
Oct 26, 2017 | 15.82 | 16.04 | 15.82 | 15.88 | 109,687 | +0.13(+0.80%) |
Oct 25, 2017 | 15.91 | 15.91 | 15.55 | 15.76 | 102,401 | -0.14(-0.90%) |
Oct 24, 2017 | 15.89 | 16.01 | 15.79 | 15.90 | 105,456 | +0.12(+0.74%) |
Oct 23, 2017 | 15.94 | 15.94 | 15.62 | 15.78 | 105,212 | -0.18(-1.10%) |
Oct 20, 2017 | 16.09 | 16.09 | 15.92 | 15.96 | 107,876 | +0.03(+0.21%) |
Oct 19, 2017 | 15.92 | 16.07 | 15.79 | 15.93 | 95,047 | -0.07(-0.42%) |
Oct 18, 2017 | 16.10 | 16.16 | 15.97 | 15.99 | 158,190 | -0.01(-0.05%) |
Oct 17, 2017 | 16.16 | 16.24 | 15.92 | 16.00 | 82,634 | -0.13(-0.83%) |
Oct 16, 2017 | 15.96 | 16.14 | 15.83 | 16.14 | 142,015 | +0.29(+1.85%) |
Oct 13, 2017 | 15.96 | 16.04 | 15.82 | 15.84 | 154,777 | +0.00(+0.00%) |
Oct 12, 2017 | 15.93 | 16.06 | 15.83 | 15.84 | 144,656 | -0.10(-0.63%) |
Oct 11, 2017 | 16.05 | 16.17 | 15.84 | 15.94 | 142,681 | -0.16(-0.99%) |
Oct 10, 2017 | 15.90 | 16.28 | 15.80 | 16.10 | 279,269 | +0.34(+2.13%) |
Oct 09, 2017 | 16.01 | 16.14 | 15.68 | 15.77 | 194,177 | -0.24(-1.51%) |
Oct 06, 2017 | 16.03 | 16.18 | 15.87 | 16.01 | 164,146 | -0.04(-0.26%) |
Oct 05, 2017 | 16.12 | 16.22 | 15.98 | 16.05 | 117,106 | +0.00(+0.00%) |
Oct 04, 2017 | 16.39 | 16.42 | 16.04 | 16.05 | 137,423 | -0.31(-1.88%) |
Oct 03, 2017 | 16.38 | 16.43 | 16.06 | 16.36 | 175,442 | -0.01(-0.05%) |
Oct 02, 2017 | 16.20 | 16.40 | 16.08 | 16.37 | 170,981 | +0.17(+1.03%) |
Sep 29, 2017 | 16.28 | 16.30 | 16.12 | 16.20 | 215,535 | -0.10(-0.61%) |
Sep 28, 2017 | 16.07 | 16.32 | 16.05 | 16.30 | 204,216 | +0.23(+1.45%) |
Sep 27, 2017 | 15.77 | 16.13 | 15.77 | 16.07 | 254,991 | +0.40(+2.55%) |
Sep 26, 2017 | 15.34 | 15.80 | 15.34 | 15.67 | 192,442 | +0.30(+1.95%) |
Sep 25, 2017 | 15.18 | 15.43 | 15.08 | 15.37 | 231,710 | +0.19(+1.26%) |
Sep 22, 2017 | 15.17 | 15.33 | 14.99 | 15.18 | 223,100 | +0.02(+0.11%) |
Sep 21, 2017 | 15.16 | 15.35 | 15.13 | 15.16 | 138,910 | -0.03(-0.22%) |
Sep 20, 2017 | 15.21 | 15.34 | 15.13 | 15.19 | 139,707 | +0.06(+0.39%) |
Sep 19, 2017 | 15.23 | 15.34 | 15.03 | 15.13 | 174,700 | -0.09(-0.60%) |
Sep 18, 2017 | 15.10 | 15.38 | 15.04 | 15.23 | 157,884 | +0.17(+1.16%) |
Sep 15, 2017 | 14.99 | 15.16 | 14.87 | 15.05 | 576,754 | +0.07(+0.44%) |
Sep 14, 2017 | 14.86 | 15.10 | 14.86 | 14.98 | 261,036 | +0.09(+0.62%) |
Sep 13, 2017 | 14.70 | 14.95 | 14.69 | 14.89 | 140,042 | +0.17(+1.13%) |
Sep 12, 2017 | 14.66 | 14.88 | 14.58 | 14.73 | 95,821 | +0.10(+0.68%) |
Sep 11, 2017 | 14.70 | 14.70 | 14.51 | 14.63 | 81,193 | +0.11(+0.75%) |
Sep 08, 2017 | 14.38 | 14.53 | 14.31 | 14.52 | 82,694 | +0.17(+1.16%) |
Sep 07, 2017 | 14.49 | 14.49 | 14.24 | 14.35 | 101,668 | -0.08(-0.58%) |
Sep 06, 2017 | 14.34 | 14.49 | 14.20 | 14.43 | 108,181 | +0.17(+1.23%) |
Sep 05, 2017 | 14.51 | 14.58 | 14.16 | 14.26 | 154,958 | -0.23(-1.61%) |