Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.90 | 22.05 | 21.05 | 21.35 | 313,648 | -0.50(-2.29%) |
Nov 29, 2017 | 21.45 | 22.00 | 21.40 | 21.85 | 301,916 | +0.55(+2.58%) |
Nov 28, 2017 | 20.80 | 21.40 | 20.70 | 21.30 | 222,701 | +0.60(+2.90%) |
Nov 27, 2017 | 21.00 | 21.20 | 20.65 | 20.70 | 139,901 | -0.30(-1.43%) |
Nov 24, 2017 | 21.00 | 21.00 | 20.55 | 21.00 | 127,409 | +0.00(+0.00%) |
Nov 22, 2017 | 20.85 | 21.65 | 20.80 | 21.00 | 217,880 | +0.15(+0.72%) |
Nov 21, 2017 | 21.45 | 21.48 | 20.60 | 20.85 | 262,348 | -0.80(-3.70%) |
Nov 20, 2017 | 21.00 | 21.75 | 20.80 | 21.65 | 364,009 | +0.75(+3.59%) |
Nov 17, 2017 | 20.50 | 21.00 | 20.50 | 20.90 | 360,113 | +0.45(+2.20%) |
Nov 16, 2017 | 20.60 | 20.75 | 20.40 | 20.45 | 309,379 | +0.05(+0.25%) |
Nov 15, 2017 | 20.75 | 20.90 | 20.30 | 20.40 | 303,518 | -0.55(-2.63%) |
Nov 14, 2017 | 19.65 | 21.00 | 19.55 | 20.95 | 604,824 | +1.15(+5.81%) |
Nov 13, 2017 | 19.85 | 20.45 | 19.65 | 19.80 | 232,935 | -0.50(-2.46%) |
Nov 10, 2017 | 20.30 | 20.85 | 20.30 | 20.30 | 236,191 | +0.05(+0.25%) |
Nov 09, 2017 | 20.00 | 20.50 | 19.65 | 20.25 | 238,759 | +0.10(+0.50%) |
Nov 08, 2017 | 20.55 | 20.70 | 20.15 | 20.15 | 278,254 | -0.50(-2.42%) |
Nov 07, 2017 | 21.00 | 21.15 | 20.50 | 20.65 | 696,051 | -0.40(-1.90%) |
Nov 06, 2017 | 20.50 | 21.30 | 20.25 | 21.05 | 722,904 | +0.70(+3.44%) |
Nov 03, 2017 | 19.35 | 20.55 | 19.20 | 20.35 | 471,863 | +1.10(+5.71%) |
Nov 02, 2017 | 19.05 | 19.55 | 18.95 | 19.25 | 612,324 | +0.30(+1.58%) |
Nov 01, 2017 | 18.65 | 19.05 | 18.20 | 18.95 | 648,456 | +0.40(+2.16%) |
Oct 31, 2017 | 18.50 | 19.70 | 17.80 | 18.55 | 1,611,849 | +3.35(+22.04%) |
Oct 30, 2017 | 15.70 | 15.80 | 15.05 | 15.20 | 639,031 | -0.65(-4.10%) |
Oct 27, 2017 | 16.20 | 16.30 | 15.80 | 15.85 | 491,440 | -0.35(-2.16%) |
Oct 26, 2017 | 16.45 | 16.50 | 15.80 | 16.20 | 541,926 | -0.45(-2.70%) |
Oct 25, 2017 | 16.95 | 17.00 | 16.40 | 16.65 | 200,499 | -0.35(-2.06%) |
Oct 24, 2017 | 16.90 | 17.20 | 16.80 | 17.00 | 234,081 | +0.25(+1.49%) |
Oct 23, 2017 | 17.05 | 17.20 | 16.65 | 16.75 | 265,688 | -0.25(-1.47%) |
Oct 20, 2017 | 16.90 | 17.05 | 16.75 | 17.00 | 171,415 | +0.25(+1.49%) |
Oct 19, 2017 | 16.60 | 16.85 | 16.50 | 16.75 | 208,462 | +0.10(+0.60%) |
Oct 18, 2017 | 16.45 | 16.70 | 16.35 | 16.65 | 181,929 | +0.30(+1.83%) |
Oct 17, 2017 | 16.30 | 16.70 | 16.25 | 16.35 | 163,903 | -0.05(-0.30%) |
Oct 16, 2017 | 16.65 | 16.90 | 16.35 | 16.40 | 277,587 | -0.30(-1.80%) |
Oct 13, 2017 | 16.65 | 17.00 | 16.55 | 16.70 | 154,626 | +0.15(+0.91%) |
Oct 12, 2017 | 16.75 | 16.90 | 16.50 | 16.55 | 442,790 | -0.30(-1.78%) |
Oct 11, 2017 | 16.80 | 16.95 | 16.69 | 16.85 | 282,748 | +0.10(+0.60%) |
Oct 10, 2017 | 16.80 | 17.10 | 16.73 | 16.75 | 200,620 | +0.05(+0.30%) |
Oct 09, 2017 | 17.15 | 17.23 | 16.70 | 16.70 | 162,642 | -0.45(-2.62%) |
Oct 06, 2017 | 17.00 | 17.25 | 16.88 | 17.15 | 177,263 | +0.10(+0.59%) |
Oct 05, 2017 | 17.05 | 17.30 | 16.90 | 17.05 | 234,194 | +0.05(+0.29%) |
Oct 04, 2017 | 17.05 | 17.40 | 16.85 | 17.00 | 362,507 | -0.10(-0.58%) |
Oct 03, 2017 | 16.65 | 17.15 | 16.65 | 17.10 | 221,598 | +0.45(+2.70%) |
Oct 02, 2017 | 16.70 | 16.80 | 16.50 | 16.65 | 252,449 | +0.10(+0.60%) |
Sep 29, 2017 | 16.45 | 16.70 | 16.30 | 16.55 | 194,604 | +0.05(+0.30%) |
Sep 28, 2017 | 16.50 | 16.57 | 16.35 | 16.50 | 141,050 | -0.10(-0.60%) |
Sep 27, 2017 | 16.55 | 16.80 | 16.35 | 16.60 | 207,997 | +0.10(+0.61%) |
Sep 26, 2017 | 16.45 | 16.75 | 16.35 | 16.50 | 192,380 | +0.15(+0.92%) |
Sep 25, 2017 | 16.25 | 16.68 | 16.10 | 16.35 | 228,883 | +0.15(+0.93%) |
Sep 22, 2017 | 15.90 | 16.25 | 15.90 | 16.20 | 191,884 | +0.15(+0.93%) |
Sep 21, 2017 | 15.70 | 16.35 | 15.70 | 16.05 | 279,588 | +0.45(+2.88%) |
Sep 20, 2017 | 15.45 | 15.75 | 15.20 | 15.60 | 210,470 | +0.05(+0.32%) |
Sep 19, 2017 | 15.35 | 15.80 | 15.30 | 15.55 | 233,912 | +0.25(+1.63%) |
Sep 18, 2017 | 15.70 | 15.90 | 15.20 | 15.30 | 369,939 | -0.40(-2.55%) |
Sep 15, 2017 | 15.80 | 16.00 | 15.50 | 15.70 | 476,903 | -0.05(-0.32%) |
Sep 14, 2017 | 15.85 | 16.10 | 15.62 | 15.75 | 174,125 | -0.10(-0.63%) |
Sep 13, 2017 | 15.65 | 16.10 | 15.50 | 15.85 | 280,460 | +0.20(+1.28%) |
Sep 12, 2017 | 15.75 | 15.75 | 15.35 | 15.65 | 109,603 | +0.00(+0.00%) |
Sep 11, 2017 | 15.50 | 15.85 | 15.25 | 15.65 | 272,507 | +0.35(+2.29%) |
Sep 08, 2017 | 15.35 | 15.60 | 15.20 | 15.30 | 234,403 | -0.10(-0.65%) |
Sep 07, 2017 | 15.35 | 15.50 | 14.95 | 15.40 | 269,282 | +0.05(+0.33%) |
Sep 06, 2017 | 15.60 | 15.85 | 15.10 | 15.35 | 374,594 | -0.25(-1.60%) |
Sep 05, 2017 | 16.05 | 16.05 | 15.32 | 15.60 | 521,133 | -0.60(-3.70%) |