Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.95 | 19.49 | 17.72 | 19.00 | 44,164 | +0.81(+4.45%) |
Nov 29, 2017 | 18.39 | 18.39 | 17.36 | 18.19 | 43,974 | -0.68(-3.60%) |
Nov 28, 2017 | 18.79 | 19.23 | 18.18 | 18.87 | 30,479 | +0.20(+1.07%) |
Nov 27, 2017 | 18.95 | 19.79 | 18.01 | 18.67 | 58,456 | -0.28(-1.48%) |
Nov 24, 2017 | 19.00 | 19.49 | 18.01 | 18.95 | 13,620 | +0.17(+0.91%) |
Nov 22, 2017 | 18.69 | 19.71 | 18.00 | 18.78 | 35,431 | +0.24(+1.29%) |
Nov 21, 2017 | 17.04 | 18.77 | 17.04 | 18.54 | 29,912 | +1.68(+9.96%) |
Nov 20, 2017 | 16.28 | 16.98 | 16.28 | 16.86 | 13,309 | +0.75(+4.66%) |
Nov 17, 2017 | 16.28 | 16.40 | 15.72 | 16.11 | 17,486 | -0.32(-1.95%) |
Nov 16, 2017 | 15.80 | 16.76 | 15.80 | 16.43 | 14,743 | +0.62(+3.92%) |
Nov 15, 2017 | 16.03 | 16.50 | 15.68 | 15.81 | 14,960 | -0.43(-2.65%) |
Nov 14, 2017 | 16.70 | 16.72 | 16.01 | 16.24 | 71,263 | -0.57(-3.39%) |
Nov 13, 2017 | 17.01 | 17.73 | 16.06 | 16.81 | 22,088 | -0.19(-1.12%) |
Nov 10, 2017 | 16.99 | 17.52 | 16.99 | 17.00 | 8,284 | -0.10(-0.58%) |
Nov 09, 2017 | 17.98 | 17.98 | 16.90 | 17.10 | 28,893 | -0.81(-4.52%) |
Nov 08, 2017 | 17.20 | 18.02 | 16.40 | 17.91 | 40,996 | +0.62(+3.59%) |
Nov 07, 2017 | 17.92 | 18.03 | 17.23 | 17.29 | 16,068 | -0.49(-2.76%) |
Nov 06, 2017 | 17.16 | 17.98 | 17.10 | 17.78 | 44,904 | +0.48(+2.77%) |
Nov 03, 2017 | 17.65 | 17.65 | 16.00 | 17.30 | 29,520 | +0.41(+2.43%) |
Nov 02, 2017 | 15.25 | 17.09 | 15.23 | 16.89 | 19,576 | +1.71(+11.26%) |
Nov 01, 2017 | 16.40 | 16.40 | 15.01 | 15.18 | 17,926 | -1.08(-6.64%) |
Oct 31, 2017 | 15.99 | 16.54 | 15.37 | 16.26 | 25,675 | +0.29(+1.82%) |
Oct 30, 2017 | 15.03 | 16.30 | 14.50 | 15.97 | 46,612 | +1.02(+6.82%) |
Oct 27, 2017 | 15.46 | 15.91 | 14.90 | 14.95 | 67,227 | -0.35(-2.29%) |
Oct 26, 2017 | 16.85 | 18.48 | 15.11 | 15.30 | 31,413 | -1.53(-9.09%) |
Oct 25, 2017 | 17.17 | 17.68 | 16.77 | 16.83 | 15,378 | -0.44(-2.55%) |
Oct 24, 2017 | 17.65 | 17.79 | 16.95 | 17.27 | 16,921 | -0.49(-2.76%) |
Oct 23, 2017 | 16.80 | 18.10 | 16.80 | 17.76 | 12,879 | +0.30(+1.72%) |
Oct 20, 2017 | 16.83 | 17.59 | 16.70 | 17.46 | 12,066 | +0.71(+4.24%) |
Oct 19, 2017 | 17.01 | 17.11 | 16.50 | 16.75 | 21,323 | -0.36(-2.10%) |
Oct 18, 2017 | 18.79 | 18.79 | 17.03 | 17.11 | 24,936 | -1.31(-7.11%) |
Oct 17, 2017 | 18.05 | 18.80 | 17.07 | 18.42 | 47,456 | +0.30(+1.66%) |
Oct 16, 2017 | 16.04 | 18.40 | 15.85 | 18.12 | 56,269 | +1.99(+12.34%) |
Oct 13, 2017 | 16.61 | 17.45 | 15.84 | 16.13 | 48,362 | -1.62(-9.13%) |
Oct 12, 2017 | 18.10 | 18.10 | 17.62 | 17.75 | 23,893 | -0.26(-1.44%) |
Oct 11, 2017 | 18.10 | 18.34 | 17.88 | 18.01 | 21,190 | -0.30(-1.64%) |
Oct 10, 2017 | 18.96 | 18.96 | 18.11 | 18.31 | 33,845 | -0.48(-2.55%) |
Oct 09, 2017 | 18.85 | 19.20 | 18.62 | 18.79 | 22,919 | -0.14(-0.71%) |
Oct 06, 2017 | 19.25 | 19.75 | 18.86 | 18.93 | 114,173 | -0.46(-2.40%) |
Oct 05, 2017 | 19.84 | 19.97 | 18.90 | 19.39 | 70,077 | -0.35(-1.77%) |
Oct 04, 2017 | 19.90 | 19.94 | 19.40 | 19.74 | 47,629 | -0.16(-0.80%) |
Oct 03, 2017 | 19.41 | 21.01 | 19.41 | 19.90 | 82,879 | +0.06(+0.30%) |
Oct 02, 2017 | 17.43 | 20.01 | 17.09 | 19.84 | 88,355 | +2.55(+14.75%) |
Sep 29, 2017 | 17.86 | 17.89 | 17.20 | 17.29 | 57,883 | -0.17(-0.97%) |
Sep 28, 2017 | 18.00 | 18.00 | 17.35 | 17.46 | 30,199 | -0.54(-3.00%) |
Sep 27, 2017 | 17.95 | 18.33 | 17.73 | 18.00 | 32,537 | +0.21(+1.18%) |
Sep 26, 2017 | 17.39 | 17.93 | 17.30 | 17.79 | 14,796 | +0.03(+0.17%) |
Sep 25, 2017 | 17.44 | 17.97 | 17.24 | 17.76 | 16,177 | -0.30(-1.66%) |
Sep 22, 2017 | 17.44 | 18.18 | 16.69 | 18.06 | 20,597 | +0.48(+2.73%) |
Sep 21, 2017 | 16.28 | 17.88 | 15.98 | 17.58 | 53,825 | +0.80(+4.77%) |
Sep 20, 2017 | 15.35 | 17.03 | 15.20 | 16.78 | 72,755 | +1.44(+9.39%) |
Sep 19, 2017 | 15.92 | 16.20 | 15.17 | 15.34 | 73,321 | -0.58(-3.64%) |
Sep 18, 2017 | 16.17 | 16.76 | 15.49 | 15.92 | 112,584 | -0.28(-1.73%) |
Sep 15, 2017 | 16.99 | 17.21 | 16.20 | 16.20 | 536,317 | -0.98(-5.70%) |
Sep 14, 2017 | 17.00 | 17.39 | 16.80 | 17.18 | 85,542 | +0.25(+1.48%) |
Sep 13, 2017 | 17.65 | 17.69 | 16.77 | 16.93 | 56,585 | -0.57(-3.26%) |
Sep 12, 2017 | 17.85 | 17.85 | 17.18 | 17.50 | 44,296 | -0.40(-2.23%) |
Sep 11, 2017 | 17.88 | 18.00 | 17.18 | 17.90 | 52,883 | +0.20(+1.13%) |
Sep 08, 2017 | 17.75 | 18.48 | 17.45 | 17.70 | 186,665 | -0.05(-0.28%) |
Sep 07, 2017 | 17.65 | 18.07 | 17.43 | 17.75 | 92,150 | +0.10(+0.57%) |
Sep 06, 2017 | 17.57 | 18.23 | 17.45 | 17.65 | 78,177 | +0.15(+0.86%) |
Sep 05, 2017 | 17.84 | 17.85 | 17.28 | 17.50 | 110,609 | -0.05(-0.28%) |