Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.18 | 19.35 | 18.52 | 18.72 | 480,713 | -0.36(-1.89%) |
Nov 29, 2017 | 18.78 | 19.37 | 18.59 | 19.08 | 902,719 | +0.35(+1.88%) |
Nov 28, 2017 | 18.37 | 18.76 | 18.34 | 18.73 | 818,176 | +0.46(+2.52%) |
Nov 27, 2017 | 18.33 | 18.45 | 18.19 | 18.27 | 795,211 | -0.17(-0.92%) |
Nov 24, 2017 | 18.45 | 18.47 | 18.11 | 18.44 | 126,176 | +0.07(+0.38%) |
Nov 22, 2017 | 18.28 | 18.41 | 18.20 | 18.37 | 332,034 | +0.12(+0.63%) |
Nov 21, 2017 | 18.11 | 18.31 | 18.01 | 18.25 | 454,609 | +0.25(+1.41%) |
Nov 20, 2017 | 17.51 | 18.03 | 17.50 | 18.00 | 692,377 | +0.58(+3.35%) |
Nov 17, 2017 | 17.19 | 17.64 | 17.19 | 17.42 | 1,191,041 | +0.18(+1.02%) |
Nov 16, 2017 | 17.29 | 17.56 | 17.20 | 17.24 | 593,728 | +0.02(+0.09%) |
Nov 15, 2017 | 16.98 | 17.45 | 16.97 | 17.22 | 1,001,875 | -0.01(-0.04%) |
Nov 14, 2017 | 17.09 | 17.48 | 16.95 | 17.23 | 1,010,658 | +0.05(+0.27%) |
Nov 13, 2017 | 16.80 | 17.23 | 16.73 | 17.19 | 954,865 | +0.27(+1.59%) |
Nov 10, 2017 | 17.07 | 17.11 | 16.91 | 16.92 | 821,026 | -0.07(-0.41%) |
Nov 09, 2017 | 16.86 | 17.12 | 16.73 | 16.99 | 5,147,704 | -0.66(-3.74%) |
Nov 08, 2017 | 18.34 | 18.34 | 17.42 | 17.65 | 384,501 | -0.90(-4.84%) |
Nov 07, 2017 | 19.34 | 19.34 | 18.15 | 18.54 | 221,557 | -0.99(-5.07%) |
Nov 06, 2017 | 19.36 | 19.56 | 19.30 | 19.53 | 39,376 | +0.17(+0.87%) |
Nov 03, 2017 | 19.27 | 19.50 | 19.03 | 19.36 | 84,134 | +0.12(+0.60%) |
Nov 02, 2017 | 18.81 | 19.29 | 18.67 | 19.25 | 31,561 | +0.44(+2.32%) |
Nov 01, 2017 | 18.80 | 19.13 | 18.68 | 18.81 | 56,325 | +0.12(+0.66%) |
Oct 31, 2017 | 18.58 | 18.87 | 18.52 | 18.69 | 193,157 | +0.19(+1.04%) |
Oct 30, 2017 | 18.57 | 18.94 | 18.41 | 18.50 | 110,579 | -0.09(-0.50%) |
Oct 27, 2017 | 18.10 | 18.60 | 18.10 | 18.59 | 246,220 | +0.57(+3.15%) |
Oct 26, 2017 | 17.79 | 18.26 | 17.79 | 18.02 | 306,159 | +0.37(+2.09%) |
Oct 25, 2017 | 17.37 | 17.78 | 17.37 | 17.65 | 485,546 | +0.31(+1.77%) |
Oct 24, 2017 | 17.41 | 17.47 | 17.11 | 17.35 | 61,113 | +0.03(+0.18%) |
Oct 23, 2017 | 17.43 | 17.43 | 17.26 | 17.32 | 19,096 | -0.14(-0.79%) |
Oct 20, 2017 | 17.61 | 17.61 | 17.33 | 17.45 | 151,828 | -0.05(-0.31%) |
Oct 19, 2017 | 17.28 | 17.55 | 17.24 | 17.51 | 49,268 | +0.15(+0.88%) |
Oct 18, 2017 | 17.32 | 17.54 | 17.19 | 17.35 | 24,332 | +0.00(+0.00%) |
Oct 17, 2017 | 17.44 | 17.57 | 17.21 | 17.35 | 73,285 | -0.08(-0.48%) |
Oct 16, 2017 | 17.34 | 17.51 | 17.25 | 17.44 | 68,082 | +0.11(+0.62%) |
Oct 13, 2017 | 17.44 | 17.52 | 17.18 | 17.33 | 41,656 | -0.08(-0.48%) |
Oct 12, 2017 | 17.54 | 17.55 | 17.33 | 17.42 | 55,972 | -0.11(-0.66%) |
Oct 11, 2017 | 17.53 | 17.61 | 17.28 | 17.53 | 101,320 | +0.02(+0.09%) |
Oct 10, 2017 | 17.27 | 17.53 | 17.25 | 17.52 | 55,328 | +0.26(+1.51%) |
Oct 09, 2017 | 17.32 | 17.55 | 16.89 | 17.25 | 79,817 | -0.12(-0.71%) |
Oct 06, 2017 | 17.24 | 17.64 | 17.22 | 17.38 | 70,068 | +0.10(+0.58%) |
Oct 05, 2017 | 17.19 | 17.38 | 17.05 | 17.28 | 111,721 | +0.11(+0.63%) |
Oct 04, 2017 | 17.52 | 17.59 | 17.12 | 17.17 | 88,139 | -0.43(-2.44%) |
Oct 03, 2017 | 17.51 | 17.61 | 17.28 | 17.60 | 105,527 | +0.05(+0.31%) |
Oct 02, 2017 | 17.55 | 17.80 | 17.20 | 17.55 | 294,006 | -0.04(-0.22%) |
Sep 29, 2017 | 17.48 | 17.65 | 17.29 | 17.58 | 142,000 | +0.08(+0.48%) |
Sep 28, 2017 | 17.33 | 17.54 | 17.18 | 17.50 | 110,633 | +0.15(+0.88%) |
Sep 27, 2017 | 17.09 | 17.58 | 17.00 | 17.35 | 185,231 | +0.41(+2.40%) |
Sep 26, 2017 | 16.84 | 16.97 | 16.65 | 16.94 | 43,038 | +0.15(+0.87%) |
Sep 25, 2017 | 16.96 | 17.06 | 16.74 | 16.79 | 50,074 | -0.23(-1.35%) |
Sep 22, 2017 | 16.95 | 17.10 | 16.83 | 17.02 | 55,926 | -0.02(-0.09%) |
Sep 21, 2017 | 17.10 | 17.20 | 17.02 | 17.04 | 90,802 | -0.04(-0.22%) |
Sep 20, 2017 | 17.03 | 17.18 | 16.90 | 17.08 | 81,378 | +0.08(+0.50%) |
Sep 19, 2017 | 16.88 | 17.13 | 16.77 | 16.99 | 37,932 | +0.11(+0.64%) |
Sep 18, 2017 | 16.42 | 16.92 | 16.24 | 16.89 | 169,707 | +0.49(+2.99%) |
Sep 15, 2017 | 16.83 | 17.05 | 16.40 | 16.40 | 393,812 | -0.42(-2.51%) |
Sep 14, 2017 | 17.05 | 17.10 | 16.45 | 16.82 | 98,652 | -0.30(-1.75%) |
Sep 13, 2017 | 16.73 | 17.12 | 16.68 | 17.12 | 145,672 | +0.33(+1.97%) |
Sep 12, 2017 | 16.09 | 16.87 | 16.09 | 16.79 | 96,579 | +0.69(+4.29%) |
Sep 11, 2017 | 15.84 | 16.14 | 15.80 | 16.10 | 73,330 | +0.35(+2.19%) |
Sep 08, 2017 | 15.93 | 16.36 | 15.65 | 15.75 | 169,406 | -0.17(-1.06%) |
Sep 07, 2017 | 16.23 | 16.30 | 15.65 | 15.92 | 107,078 | -0.31(-1.89%) |
Sep 06, 2017 | 16.49 | 16.49 | 15.79 | 16.23 | 192,429 | +0.20(+1.24%) |
Sep 05, 2017 | 15.99 | 16.24 | 15.81 | 16.03 | 158,736 | +0.05(+0.29%) |