Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.49 | 17.59 | 17.44 | 17.46 | 68,387 | +0.02(+0.09%) |
Nov 29, 2017 | 17.43 | 17.57 | 17.43 | 17.45 | 127,221 | +0.20(+1.13%) |
Nov 28, 2017 | 17.22 | 17.28 | 17.18 | 17.25 | 90,295 | +0.07(+0.44%) |
Nov 27, 2017 | 17.28 | 17.28 | 17.15 | 17.18 | 40,807 | -0.11(-0.61%) |
Nov 24, 2017 | 17.23 | 17.32 | 17.21 | 17.28 | 48,650 | +0.20(+1.17%) |
Nov 22, 2017 | 17.15 | 17.19 | 16.94 | 17.08 | 75,978 | +0.22(+1.33%) |
Nov 21, 2017 | 16.93 | 16.99 | 16.83 | 16.86 | 122,135 | +0.04(+0.21%) |
Nov 20, 2017 | 16.93 | 16.93 | 16.82 | 16.82 | 82,498 | -0.01(-0.06%) |
Nov 17, 2017 | 16.89 | 16.95 | 16.79 | 16.83 | 845,216 | -0.32(-1.87%) |
Nov 16, 2017 | 17.21 | 17.21 | 17.05 | 17.15 | 363,307 | +0.06(+0.38%) |
Nov 15, 2017 | 17.20 | 17.21 | 17.07 | 17.09 | 308,967 | -0.05(-0.29%) |
Nov 14, 2017 | 17.09 | 17.18 | 17.02 | 17.14 | 73,194 | +0.05(+0.26%) |
Nov 13, 2017 | 16.90 | 17.09 | 16.88 | 17.09 | 56,660 | -0.12(-0.73%) |
Nov 10, 2017 | 17.30 | 17.30 | 17.18 | 17.21 | 76,138 | -0.18(-1.01%) |
Nov 09, 2017 | 17.43 | 17.43 | 17.25 | 17.39 | 91,577 | -0.31(-1.75%) |
Nov 08, 2017 | 17.11 | 17.85 | 17.09 | 17.70 | 59,605 | +0.59(+3.45%) |
Nov 07, 2017 | 17.15 | 17.16 | 17.04 | 17.11 | 61,387 | -0.09(-0.52%) |
Nov 06, 2017 | 17.09 | 17.21 | 17.08 | 17.20 | 44,753 | +0.13(+0.76%) |
Nov 03, 2017 | 17.08 | 17.08 | 16.95 | 17.07 | 62,246 | -0.04(-0.23%) |
Nov 02, 2017 | 17.02 | 17.18 | 16.99 | 17.11 | 116,995 | +0.22(+1.30%) |
Nov 01, 2017 | 16.94 | 16.95 | 16.86 | 16.89 | 54,764 | -0.09(-0.53%) |
Oct 31, 2017 | 16.91 | 17.01 | 16.87 | 16.98 | 70,971 | +0.21(+1.28%) |
Oct 30, 2017 | 16.76 | 16.79 | 16.68 | 16.77 | 47,806 | -0.09(-0.50%) |
Oct 27, 2017 | 16.87 | 16.93 | 16.79 | 16.85 | 67,567 | -0.07(-0.44%) |
Oct 26, 2017 | 16.94 | 16.96 | 16.91 | 16.93 | 76,100 | +0.03(+0.15%) |
Oct 25, 2017 | 17.02 | 17.02 | 16.80 | 16.90 | 56,956 | -0.28(-1.63%) |
Oct 24, 2017 | 17.18 | 17.25 | 17.13 | 17.18 | 51,572 | -0.01(-0.06%) |
Oct 23, 2017 | 17.27 | 17.27 | 17.13 | 17.19 | 40,900 | +0.28(+1.66%) |
Oct 20, 2017 | 16.98 | 16.98 | 16.85 | 16.91 | 43,437 | -0.20(-1.17%) |
Oct 19, 2017 | 17.04 | 17.16 | 17.00 | 17.11 | 49,253 | +0.27(+1.60%) |
Oct 18, 2017 | 16.84 | 16.85 | 16.76 | 16.84 | 133,388 | -0.07(-0.41%) |
Oct 17, 2017 | 16.81 | 16.93 | 16.81 | 16.91 | 71,130 | -0.04(-0.24%) |
Oct 16, 2017 | 16.86 | 16.98 | 16.86 | 16.95 | 66,814 | -0.16(-0.96%) |
Oct 13, 2017 | 17.14 | 17.17 | 17.06 | 17.11 | 63,922 | -0.08(-0.44%) |
Oct 12, 2017 | 17.14 | 17.20 | 17.12 | 17.19 | 60,059 | +0.10(+0.59%) |
Oct 11, 2017 | 17.04 | 17.14 | 17.04 | 17.09 | 99,565 | +0.18(+1.06%) |
Oct 10, 2017 | 16.94 | 17.02 | 16.90 | 16.91 | 56,896 | -0.01(-0.06%) |
Oct 09, 2017 | 16.88 | 16.98 | 16.88 | 16.92 | 65,814 | +0.08(+0.48%) |
Oct 06, 2017 | 16.68 | 16.84 | 16.67 | 16.84 | 69,434 | +0.07(+0.42%) |
Oct 05, 2017 | 16.88 | 16.90 | 16.71 | 16.77 | 62,741 | -0.01(-0.06%) |
Oct 04, 2017 | 16.79 | 16.79 | 16.67 | 16.78 | 70,270 | -0.01(-0.06%) |
Oct 03, 2017 | 16.92 | 16.94 | 16.79 | 16.79 | 129,779 | -0.13(-0.77%) |
Oct 02, 2017 | 16.90 | 16.97 | 16.88 | 16.92 | 96,691 | -0.06(-0.35%) |
Sep 29, 2017 | 16.89 | 17.02 | 16.82 | 16.98 | 90,359 | +0.16(+0.95%) |
Sep 28, 2017 | 16.76 | 16.84 | 16.67 | 16.82 | 75,731 | +0.01(+0.06%) |
Sep 27, 2017 | 16.78 | 16.85 | 16.69 | 16.81 | 310,725 | -0.07(-0.41%) |
Sep 26, 2017 | 16.98 | 17.01 | 16.84 | 16.88 | 279,506 | -0.24(-1.40%) |
Sep 25, 2017 | 17.09 | 17.13 | 17.04 | 17.12 | 89,047 | -0.12(-0.70%) |
Sep 22, 2017 | 17.15 | 17.29 | 17.15 | 17.24 | 67,615 | +0.13(+0.76%) |
Sep 21, 2017 | 16.99 | 17.13 | 16.99 | 17.11 | 56,673 | -0.24(-1.38%) |
Sep 20, 2017 | 17.40 | 17.43 | 17.15 | 17.35 | 61,369 | +0.10(+0.58%) |
Sep 19, 2017 | 17.10 | 17.25 | 17.10 | 17.25 | 110,201 | +0.17(+1.00%) |
Sep 18, 2017 | 17.05 | 17.08 | 16.97 | 17.08 | 305,436 | -0.14(-0.81%) |
Sep 15, 2017 | 17.20 | 17.23 | 17.12 | 17.22 | 72,796 | -0.03(-0.17%) |
Sep 14, 2017 | 17.13 | 17.25 | 17.11 | 17.25 | 403,262 | +0.00(+0.00%) |
Sep 13, 2017 | 17.33 | 17.36 | 17.25 | 17.25 | 820,212 | -0.51(-2.87%) |
Sep 12, 2017 | 17.83 | 17.86 | 17.68 | 17.76 | 57,393 | -0.13(-0.73%) |
Sep 11, 2017 | 17.91 | 17.98 | 17.82 | 17.89 | 631,371 | +0.21(+1.19%) |
Sep 08, 2017 | 17.78 | 17.80 | 17.68 | 17.68 | 102,944 | -0.18(-1.01%) |
Sep 07, 2017 | 17.69 | 17.86 | 17.65 | 17.86 | 91,154 | +0.66(+3.84%) |
Sep 06, 2017 | 17.08 | 17.23 | 17.08 | 17.20 | 80,019 | +0.65(+3.93%) |
Sep 05, 2017 | 16.69 | 16.75 | 16.00 | 16.55 | 72,267 | -0.22(-1.31%) |