Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.80 | 17.93 | 17.74 | 17.81 | 1,144,355 | +0.06(+0.34%) |
Nov 29, 2017 | 17.85 | 18.05 | 17.73 | 17.75 | 910,918 | -0.08(-0.45%) |
Nov 28, 2017 | 17.77 | 17.84 | 17.61 | 17.83 | 803,503 | +0.08(+0.45%) |
Nov 27, 2017 | 17.66 | 17.75 | 17.64 | 17.75 | 706,773 | +0.05(+0.28%) |
Nov 24, 2017 | 17.71 | 17.82 | 17.62 | 17.70 | 257,299 | +0.11(+0.63%) |
Nov 22, 2017 | 17.37 | 17.60 | 17.31 | 17.59 | 839,000 | +0.23(+1.32%) |
Nov 21, 2017 | 17.17 | 17.41 | 17.15 | 17.36 | 1,076,095 | +0.29(+1.70%) |
Nov 20, 2017 | 17.09 | 17.17 | 17.02 | 17.07 | 1,442,772 | -0.02(-0.12%) |
Nov 17, 2017 | 16.94 | 17.10 | 16.92 | 17.09 | 623,102 | +0.09(+0.53%) |
Nov 16, 2017 | 16.94 | 17.08 | 16.86 | 17.00 | 1,391,688 | +0.09(+0.53%) |
Nov 15, 2017 | 16.96 | 17.08 | 16.81 | 16.91 | 1,030,473 | -0.16(-0.94%) |
Nov 14, 2017 | 17.00 | 17.13 | 16.94 | 17.07 | 1,312,242 | +0.07(+0.41%) |
Nov 13, 2017 | 16.75 | 17.04 | 16.64 | 17.00 | 1,281,749 | +0.13(+0.77%) |
Nov 10, 2017 | 16.90 | 17.04 | 16.80 | 16.87 | 1,183,759 | -0.05(-0.30%) |
Nov 09, 2017 | 16.75 | 16.94 | 16.68 | 16.92 | 1,344,078 | -0.02(-0.12%) |
Nov 08, 2017 | 16.71 | 16.99 | 16.71 | 16.94 | 1,151,463 | +0.12(+0.71%) |
Nov 07, 2017 | 17.14 | 17.14 | 16.78 | 16.82 | 2,161,022 | -0.26(-1.52%) |
Nov 06, 2017 | 16.96 | 17.17 | 16.95 | 17.08 | 876,957 | +0.08(+0.47%) |
Nov 03, 2017 | 16.92 | 17.11 | 16.71 | 17.00 | 2,587,515 | -0.01(-0.06%) |
Nov 02, 2017 | 16.67 | 17.70 | 16.41 | 17.01 | 4,120,786 | -0.73(-4.11%) |
Nov 01, 2017 | 17.69 | 17.86 | 17.57 | 17.74 | 2,045,856 | +0.12(+0.68%) |
Oct 31, 2017 | 17.90 | 18.00 | 17.62 | 17.62 | 1,836,940 | -0.24(-1.34%) |
Oct 30, 2017 | 17.84 | 18.02 | 17.75 | 17.86 | 1,778,086 | -0.08(-0.45%) |
Oct 27, 2017 | 17.67 | 18.02 | 17.64 | 17.94 | 722,679 | +0.24(+1.36%) |
Oct 26, 2017 | 17.85 | 17.92 | 17.65 | 17.70 | 1,420,137 | -0.10(-0.56%) |
Oct 25, 2017 | 17.76 | 17.88 | 17.60 | 17.80 | 841,985 | -0.05(-0.28%) |
Oct 24, 2017 | 17.89 | 18.00 | 17.74 | 17.85 | 779,025 | +0.07(+0.39%) |
Oct 23, 2017 | 18.10 | 18.10 | 17.75 | 17.78 | 1,754,894 | -0.33(-1.82%) |
Oct 20, 2017 | 18.28 | 18.39 | 18.07 | 18.11 | 1,271,547 | -0.02(-0.11%) |
Oct 19, 2017 | 18.02 | 18.16 | 17.96 | 18.13 | 3,945,976 | +0.13(+0.72%) |
Oct 18, 2017 | 18.19 | 18.30 | 18.00 | 18.00 | 1,510,446 | -0.17(-0.94%) |
Oct 17, 2017 | 18.17 | 18.34 | 18.11 | 18.17 | 920,084 | -0.08(-0.44%) |
Oct 16, 2017 | 18.17 | 18.29 | 17.98 | 18.25 | 1,737,973 | -0.17(-0.92%) |
Oct 13, 2017 | 18.31 | 18.53 | 18.31 | 18.42 | 2,857,465 | +0.15(+0.82%) |
Oct 12, 2017 | 18.16 | 18.45 | 18.06 | 18.27 | 1,960,272 | +0.10(+0.55%) |
Oct 11, 2017 | 18.10 | 18.28 | 18.03 | 18.17 | 1,084,169 | +0.13(+0.72%) |
Oct 10, 2017 | 17.80 | 18.13 | 17.80 | 18.04 | 3,824,778 | +0.28(+1.58%) |
Oct 09, 2017 | 17.80 | 17.96 | 17.75 | 17.76 | 2,554,244 | -0.02(-0.11%) |
Oct 06, 2017 | 17.92 | 18.00 | 17.53 | 17.78 | 5,026,886 | +0.53(+3.07%) |
Oct 05, 2017 | 17.32 | 17.37 | 17.16 | 17.25 | 3,650,419 | -0.04(-0.23%) |
Oct 04, 2017 | 17.39 | 17.59 | 17.29 | 17.29 | 1,474,006 | -0.06(-0.35%) |
Oct 03, 2017 | 17.51 | 17.58 | 17.24 | 17.35 | 1,055,059 | -0.15(-0.86%) |
Oct 02, 2017 | 17.56 | 17.63 | 17.48 | 17.50 | 1,058,091 | +0.00(+0.00%) |
Sep 29, 2017 | 17.60 | 17.66 | 17.46 | 17.50 | 841,412 | -0.13(-0.74%) |
Sep 28, 2017 | 17.52 | 17.70 | 17.45 | 17.63 | 411,327 | +0.04(+0.23%) |
Sep 27, 2017 | 17.47 | 17.73 | 17.42 | 17.59 | 884,109 | +0.24(+1.38%) |
Sep 26, 2017 | 17.60 | 17.74 | 17.21 | 17.35 | 958,081 | -0.21(-1.20%) |
Sep 25, 2017 | 17.26 | 17.74 | 17.14 | 17.56 | 1,834,226 | +0.28(+1.62%) |
Sep 22, 2017 | 17.18 | 17.46 | 17.12 | 17.28 | 1,875,318 | +0.11(+0.64%) |
Sep 21, 2017 | 16.83 | 17.23 | 16.83 | 17.17 | 716,440 | +0.34(+2.02%) |
Sep 20, 2017 | 16.64 | 17.13 | 16.57 | 16.83 | 1,000,486 | +0.23(+1.39%) |
Sep 19, 2017 | 16.65 | 16.68 | 16.50 | 16.60 | 551,525 | +0.00(+0.00%) |
Sep 18, 2017 | 16.25 | 16.68 | 16.25 | 16.60 | 2,043,593 | +0.37(+2.28%) |
Sep 15, 2017 | 16.33 | 16.37 | 16.16 | 16.23 | 851,560 | -0.16(-0.98%) |
Sep 14, 2017 | 16.61 | 16.68 | 16.26 | 16.39 | 2,824,316 | -0.17(-1.03%) |
Sep 13, 2017 | 16.29 | 16.57 | 16.24 | 16.56 | 2,184,046 | +0.25(+1.53%) |
Sep 12, 2017 | 16.34 | 16.40 | 16.25 | 16.31 | 1,663,241 | +0.12(+0.74%) |
Sep 11, 2017 | 16.13 | 16.48 | 16.13 | 16.19 | 656,267 | +0.16(+1.00%) |
Sep 08, 2017 | 15.55 | 16.36 | 15.52 | 16.03 | 2,474,906 | +0.47(+3.02%) |
Sep 07, 2017 | 15.69 | 15.75 | 15.51 | 15.56 | 448,958 | -0.12(-0.77%) |
Sep 06, 2017 | 15.67 | 15.75 | 15.56 | 15.68 | 344,821 | +0.09(+0.58%) |
Sep 05, 2017 | 15.67 | 15.75 | 15.26 | 15.59 | 867,051 | -0.16(-1.02%) |