Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.05 | 18.15 | 17.70 | 17.80 | 583,997 | -0.10(-0.56%) |
Nov 29, 2017 | 18.05 | 18.35 | 17.85 | 17.90 | 636,926 | -0.20(-1.10%) |
Nov 28, 2017 | 18.00 | 18.25 | 17.60 | 18.10 | 1,144,284 | +0.10(+0.56%) |
Nov 27, 2017 | 18.40 | 18.50 | 17.70 | 18.00 | 2,390,717 | -0.45(-2.44%) |
Nov 24, 2017 | 18.90 | 19.00 | 18.40 | 18.45 | 541,011 | -0.45(-2.38%) |
Nov 22, 2017 | 19.25 | 19.48 | 18.70 | 18.90 | 2,309,183 | +1.25(+7.08%) |
Nov 21, 2017 | 17.70 | 18.05 | 17.57 | 17.65 | 1,157,243 | +0.15(+0.86%) |
Nov 20, 2017 | 17.45 | 17.65 | 17.30 | 17.50 | 698,490 | +0.07(+0.43%) |
Nov 17, 2017 | 17.50 | 17.70 | 17.15 | 17.43 | 607,949 | -0.27(-1.55%) |
Nov 16, 2017 | 16.60 | 17.80 | 16.60 | 17.70 | 947,544 | +1.25(+7.60%) |
Nov 15, 2017 | 16.95 | 17.00 | 16.45 | 16.45 | 1,110,342 | -0.70(-4.08%) |
Nov 14, 2017 | 16.80 | 17.40 | 16.75 | 17.15 | 996,102 | +0.40(+2.39%) |
Nov 13, 2017 | 16.75 | 17.20 | 16.65 | 16.75 | 1,108,218 | -0.10(-0.59%) |
Nov 10, 2017 | 17.40 | 17.60 | 16.70 | 16.85 | 1,061,668 | -0.45(-2.60%) |
Nov 09, 2017 | 17.75 | 17.90 | 17.25 | 17.30 | 648,459 | -0.65(-3.62%) |
Nov 08, 2017 | 17.50 | 18.10 | 17.40 | 17.95 | 1,028,819 | +0.50(+2.87%) |
Nov 07, 2017 | 17.50 | 17.75 | 17.38 | 17.45 | 644,796 | -0.10(-0.57%) |
Nov 06, 2017 | 17.30 | 17.60 | 17.18 | 17.55 | 965,453 | +0.25(+1.45%) |
Nov 03, 2017 | 18.00 | 18.35 | 17.10 | 17.30 | 885,053 | -0.65(-3.62%) |
Nov 02, 2017 | 18.00 | 18.05 | 17.85 | 17.95 | 857,073 | -0.07(-0.42%) |
Nov 01, 2017 | 18.30 | 18.50 | 17.95 | 18.02 | 720,122 | -0.12(-0.69%) |
Oct 31, 2017 | 18.20 | 18.40 | 18.00 | 18.15 | 1,020,034 | +0.05(+0.28%) |
Oct 30, 2017 | 18.85 | 18.85 | 18.10 | 18.10 | 695,224 | -0.70(-3.72%) |
Oct 27, 2017 | 18.85 | 18.85 | 18.55 | 18.80 | 488,185 | +0.00(+0.00%) |
Oct 26, 2017 | 18.80 | 19.00 | 18.60 | 18.80 | 335,478 | +0.05(+0.27%) |
Oct 25, 2017 | 18.85 | 18.90 | 18.52 | 18.75 | 567,087 | +0.00(+0.00%) |
Oct 24, 2017 | 18.85 | 19.00 | 18.70 | 18.75 | 499,112 | +0.00(+0.00%) |
Oct 23, 2017 | 18.65 | 18.90 | 18.40 | 18.75 | 518,530 | +0.15(+0.81%) |
Oct 20, 2017 | 18.75 | 18.75 | 18.45 | 18.60 | 402,728 | +0.05(+0.27%) |
Oct 19, 2017 | 18.60 | 18.80 | 18.45 | 18.55 | 547,852 | -0.25(-1.33%) |
Oct 18, 2017 | 18.95 | 19.00 | 18.70 | 18.80 | 382,115 | +0.00(+0.00%) |
Oct 17, 2017 | 18.70 | 19.00 | 18.60 | 18.80 | 455,953 | +0.15(+0.80%) |
Oct 16, 2017 | 18.65 | 19.00 | 18.55 | 18.65 | 482,464 | +0.05(+0.27%) |
Oct 13, 2017 | 18.60 | 18.90 | 18.48 | 18.60 | 708,863 | +0.10(+0.54%) |
Oct 12, 2017 | 19.10 | 19.10 | 18.40 | 18.50 | 744,554 | -0.70(-3.65%) |
Oct 11, 2017 | 19.55 | 19.60 | 19.15 | 19.20 | 567,814 | -0.40(-2.04%) |
Oct 10, 2017 | 19.65 | 19.68 | 19.25 | 19.60 | 508,925 | +0.15(+0.77%) |
Oct 09, 2017 | 19.80 | 19.80 | 19.35 | 19.45 | 607,855 | -0.25(-1.27%) |
Oct 06, 2017 | 19.55 | 19.90 | 19.50 | 19.70 | 1,019,832 | +0.05(+0.25%) |
Oct 05, 2017 | 19.60 | 19.95 | 19.60 | 19.65 | 720,609 | +0.05(+0.26%) |
Oct 04, 2017 | 19.80 | 19.85 | 19.55 | 19.60 | 471,239 | -0.15(-0.76%) |
Oct 03, 2017 | 19.95 | 19.95 | 19.40 | 19.75 | 655,704 | -0.10(-0.50%) |
Oct 02, 2017 | 19.90 | 20.18 | 19.75 | 19.85 | 774,918 | +0.00(+0.00%) |
Sep 29, 2017 | 19.50 | 20.05 | 19.35 | 19.85 | 1,107,286 | +0.40(+2.06%) |
Sep 28, 2017 | 19.50 | 19.60 | 19.10 | 19.45 | 891,619 | -0.05(-0.26%) |
Sep 27, 2017 | 18.90 | 19.60 | 18.70 | 19.50 | 700,898 | +0.80(+4.28%) |
Sep 26, 2017 | 19.00 | 19.10 | 18.55 | 18.70 | 445,834 | -0.20(-1.06%) |
Sep 25, 2017 | 19.15 | 19.18 | 18.75 | 18.90 | 594,438 | -0.25(-1.31%) |
Sep 22, 2017 | 19.00 | 19.32 | 18.90 | 19.15 | 473,444 | +0.15(+0.79%) |
Sep 21, 2017 | 18.95 | 19.05 | 18.85 | 19.00 | 334,486 | +0.05(+0.26%) |
Sep 20, 2017 | 19.15 | 19.25 | 18.90 | 18.95 | 442,140 | -0.10(-0.52%) |
Sep 19, 2017 | 19.60 | 19.65 | 18.95 | 19.05 | 608,426 | -0.60(-3.05%) |
Sep 18, 2017 | 19.10 | 19.68 | 19.00 | 19.65 | 716,162 | +0.50(+2.61%) |
Sep 15, 2017 | 19.15 | 18.55 | 19.15 | 1,034,117 | +0.40(+2.13%) | |
Sep 14, 2017 | 18.60 | 18.85 | 18.50 | 18.75 | 545,813 | +0.15(+0.81%) |
Sep 13, 2017 | 18.50 | 18.77 | 18.30 | 18.60 | 523,034 | +0.15(+0.81%) |
Sep 12, 2017 | 18.50 | 18.55 | 18.25 | 18.45 | 510,274 | -0.05(-0.27%) |
Sep 11, 2017 | 18.20 | 18.70 | 18.10 | 18.50 | 644,236 | +0.40(+2.21%) |
Sep 08, 2017 | 17.65 | 18.20 | 17.60 | 18.10 | 403,644 | +0.50(+2.84%) |
Sep 07, 2017 | 18.10 | 17.60 | 17.60 | 413,450 | -0.50(-2.76%) | |
Sep 06, 2017 | 17.85 | 18.15 | 17.75 | 18.10 | 476,121 | +0.10(+0.56%) |
Sep 05, 2017 | 18.40 | 18.55 | 17.80 | 18.00 | 520,688 | -0.50(-2.70%) |