Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.81 | 19.84 | 18.45 | 19.09 | 134,365 | +0.17(+0.90%) |
Nov 29, 2017 | 18.84 | 20.13 | 18.30 | 18.92 | 75,258 | +0.05(+0.26%) |
Nov 28, 2017 | 19.19 | 19.40 | 18.11 | 18.87 | 89,731 | -0.35(-1.82%) |
Nov 27, 2017 | 20.00 | 20.10 | 19.04 | 19.22 | 111,516 | -0.80(-4.00%) |
Nov 24, 2017 | 18.63 | 20.54 | 17.21 | 20.02 | 53,430 | +1.56(+8.45%) |
Nov 22, 2017 | 16.77 | 18.53 | 16.77 | 18.46 | 82,008 | +1.61(+9.55%) |
Nov 21, 2017 | 16.87 | 17.39 | 16.16 | 16.85 | 118,101 | +0.27(+1.63%) |
Nov 20, 2017 | 15.80 | 17.02 | 15.50 | 16.58 | 86,324 | +0.83(+5.27%) |
Nov 17, 2017 | 16.00 | 16.00 | 15.55 | 15.75 | 122,695 | -0.18(-1.13%) |
Nov 16, 2017 | 16.28 | 16.50 | 15.47 | 15.93 | 89,249 | -0.19(-1.18%) |
Nov 15, 2017 | 15.37 | 16.50 | 15.26 | 16.12 | 115,695 | +0.92(+6.05%) |
Nov 14, 2017 | 16.95 | 16.96 | 15.01 | 15.20 | 114,447 | -1.65(-9.79%) |
Nov 13, 2017 | 17.08 | 17.39 | 16.80 | 16.85 | 108,858 | -0.47(-2.71%) |
Nov 10, 2017 | 17.20 | 18.00 | 16.66 | 17.32 | 154,030 | -0.02(-0.12%) |
Nov 09, 2017 | 18.95 | 19.27 | 17.33 | 17.34 | 168,772 | -1.66(-8.74%) |
Nov 08, 2017 | 19.37 | 19.73 | 18.90 | 19.00 | 105,861 | -0.02(-0.11%) |
Nov 07, 2017 | 20.58 | 20.84 | 18.32 | 19.02 | 447,269 | -1.74(-8.38%) |
Nov 06, 2017 | 19.84 | 21.46 | 19.83 | 20.76 | 177,075 | +0.68(+3.39%) |
Nov 03, 2017 | 19.76 | 20.24 | 19.30 | 20.08 | 117,764 | +0.19(+0.96%) |
Nov 02, 2017 | 19.53 | 20.35 | 19.38 | 19.89 | 138,525 | +0.18(+0.91%) |
Nov 01, 2017 | 20.27 | 20.27 | 19.25 | 19.71 | 177,892 | -0.45(-2.23%) |
Oct 31, 2017 | 19.63 | 20.39 | 19.63 | 20.16 | 95,099 | +0.15(+0.75%) |
Oct 30, 2017 | 20.02 | 20.32 | 19.54 | 20.01 | 205,481 | -0.29(-1.43%) |
Oct 27, 2017 | 19.73 | 20.40 | 19.70 | 20.30 | 336,104 | +0.31(+1.55%) |
Oct 26, 2017 | 19.76 | 20.08 | 19.19 | 19.99 | 380,026 | +0.08(+0.40%) |
Oct 25, 2017 | 19.00 | 20.00 | 18.80 | 19.91 | 184,962 | +0.81(+4.24%) |
Oct 24, 2017 | 18.93 | 19.25 | 18.68 | 19.10 | 191,185 | +0.06(+0.32%) |
Oct 23, 2017 | 19.05 | 19.57 | 18.65 | 19.04 | 100,359 | +0.03(+0.16%) |
Oct 20, 2017 | 18.99 | 19.45 | 18.95 | 19.01 | 165,904 | +0.01(+0.05%) |
Oct 19, 2017 | 19.02 | 19.65 | 18.91 | 19.00 | 80,700 | -0.14(-0.73%) |
Oct 18, 2017 | 19.23 | 20.05 | 18.70 | 19.14 | 388,721 | -0.08(-0.42%) |
Oct 17, 2017 | 19.56 | 19.91 | 18.73 | 19.22 | 360,835 | -0.39(-1.99%) |
Oct 16, 2017 | 19.00 | 20.97 | 18.61 | 19.61 | 546,944 | +0.61(+3.21%) |