Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.82 | 18.02 | 17.40 | 17.97 | 944,458 | +0.24(+1.35%) |
Nov 29, 2017 | 18.38 | 18.52 | 17.63 | 17.73 | 1,044,728 | -0.64(-3.48%) |
Nov 28, 2017 | 18.25 | 18.49 | 18.18 | 18.37 | 756,594 | +0.16(+0.88%) |
Nov 27, 2017 | 18.07 | 18.25 | 18.00 | 18.21 | 660,123 | +0.14(+0.77%) |
Nov 24, 2017 | 18.16 | 18.30 | 18.02 | 18.07 | 363,471 | -0.08(-0.44%) |
Nov 22, 2017 | 18.15 | 18.27 | 17.86 | 18.15 | 1,049,253 | +0.06(+0.33%) |
Nov 21, 2017 | 18.13 | 18.30 | 17.91 | 18.09 | 727,900 | -0.04(-0.22%) |
Nov 20, 2017 | 17.73 | 18.15 | 17.71 | 18.13 | 1,011,973 | +0.34(+1.91%) |
Nov 17, 2017 | 17.84 | 17.90 | 17.55 | 17.79 | 1,115,758 | +0.24(+1.37%) |
Nov 16, 2017 | 17.42 | 17.79 | 17.27 | 17.55 | 687,045 | +0.09(+0.52%) |
Nov 15, 2017 | 17.58 | 17.65 | 17.24 | 17.46 | 1,044,772 | +0.01(+0.06%) |
Nov 14, 2017 | 17.47 | 17.75 | 16.99 | 17.45 | 973,303 | -0.28(-1.58%) |
Nov 13, 2017 | 17.73 | 18.10 | 17.40 | 17.73 | 1,206,061 | -0.05(-0.31%) |
Nov 10, 2017 | 17.38 | 18.14 | 17.27 | 17.79 | 3,177,782 | +0.95(+5.61%) |
Nov 09, 2017 | 18.00 | 18.08 | 16.70 | 16.84 | 3,945,093 | -2.03(-10.76%) |
Nov 08, 2017 | 18.84 | 18.95 | 18.64 | 18.87 | 1,262,980 | +0.11(+0.59%) |
Nov 07, 2017 | 18.77 | 18.93 | 18.47 | 18.76 | 1,200,776 | +0.00(+0.00%) |
Nov 06, 2017 | 18.79 | 19.09 | 18.64 | 18.76 | 1,247,838 | -0.03(-0.16%) |
Nov 03, 2017 | 18.66 | 18.89 | 18.31 | 18.79 | 990,914 | +0.30(+1.62%) |
Nov 02, 2017 | 17.85 | 18.68 | 17.85 | 18.49 | 1,489,642 | +0.74(+4.17%) |
Nov 01, 2017 | 17.75 | 18.05 | 17.49 | 17.75 | 1,377,963 | +0.14(+0.80%) |
Oct 31, 2017 | 17.47 | 17.66 | 17.11 | 17.61 | 1,535,660 | +0.19(+1.09%) |
Oct 30, 2017 | 16.95 | 17.45 | 16.81 | 17.42 | 1,207,729 | +0.50(+2.96%) |
Oct 27, 2017 | 16.37 | 17.05 | 16.17 | 16.92 | 1,965,148 | +0.81(+5.03%) |
Oct 26, 2017 | 16.21 | 16.49 | 15.90 | 16.11 | 645,190 | -0.01(-0.06%) |
Oct 25, 2017 | 16.65 | 16.70 | 16.00 | 16.12 | 956,922 | -0.56(-3.36%) |
Oct 24, 2017 | 16.47 | 16.98 | 16.47 | 16.68 | 1,005,323 | +0.26(+1.58%) |
Oct 23, 2017 | 16.00 | 16.54 | 16.00 | 16.42 | 1,074,312 | +0.48(+3.01%) |
Oct 20, 2017 | 15.86 | 15.98 | 15.80 | 15.94 | 486,609 | +0.19(+1.21%) |
Oct 19, 2017 | 15.61 | 15.86 | 15.42 | 15.75 | 593,425 | +0.00(+0.00%) |
Oct 18, 2017 | 15.88 | 16.43 | 15.73 | 15.75 | 871,046 | -0.23(-1.44%) |
Oct 17, 2017 | 16.07 | 16.10 | 15.60 | 15.98 | 791,172 | -0.01(-0.06%) |
Oct 16, 2017 | 16.42 | 16.56 | 15.93 | 15.99 | 872,782 | -0.27(-1.66%) |
Oct 13, 2017 | 16.12 | 16.60 | 16.11 | 16.26 | 819,346 | +0.20(+1.25%) |
Oct 12, 2017 | 15.75 | 16.28 | 15.62 | 16.06 | 768,737 | +0.31(+1.97%) |
Oct 11, 2017 | 15.93 | 15.99 | 15.62 | 15.75 | 573,570 | -0.19(-1.19%) |
Oct 10, 2017 | 16.05 | 16.08 | 15.65 | 15.94 | 655,927 | -0.01(-0.06%) |
Oct 09, 2017 | 16.51 | 16.59 | 15.81 | 15.95 | 956,823 | -0.58(-3.51%) |
Oct 06, 2017 | 16.40 | 16.64 | 16.40 | 16.53 | 350,461 | +0.00(+0.00%) |
Oct 05, 2017 | 16.76 | 16.82 | 16.43 | 16.53 | 482,885 | -0.21(-1.25%) |
Oct 04, 2017 | 16.79 | 16.85 | 16.58 | 16.74 | 429,573 | +0.00(+0.00%) |
Oct 03, 2017 | 16.70 | 16.86 | 16.63 | 16.74 | 452,645 | +0.04(+0.24%) |
Oct 02, 2017 | 16.73 | 17.00 | 16.43 | 16.70 | 1,216,870 | -0.14(-0.83%) |
Sep 29, 2017 | 16.77 | 17.19 | 16.70 | 16.84 | 1,078,764 | +0.02(+0.12%) |
Sep 28, 2017 | 16.73 | 16.87 | 16.50 | 16.82 | 836,979 | +0.09(+0.54%) |
Sep 27, 2017 | 16.14 | 16.86 | 16.12 | 16.73 | 1,175,194 | +0.66(+4.11%) |
Sep 26, 2017 | 16.21 | 16.42 | 15.75 | 16.07 | 1,196,971 | +0.03(+0.19%) |
Sep 25, 2017 | 16.30 | 16.58 | 15.92 | 16.04 | 1,379,514 | -0.42(-2.55%) |
Sep 22, 2017 | 15.75 | 16.79 | 15.15 | 16.46 | 3,701,024 | +0.60(+3.78%) |
Sep 21, 2017 | 16.06 | 16.06 | 15.65 | 15.86 | 1,632,135 | -0.16(-1.00%) |
Sep 20, 2017 | 16.68 | 16.77 | 15.78 | 16.02 | 2,423,429 | -0.69(-4.13%) |
Sep 19, 2017 | 16.76 | 16.95 | 16.47 | 16.71 | 688,768 | -0.09(-0.54%) |
Sep 18, 2017 | 17.46 | 17.59 | 16.64 | 16.80 | 1,653,702 | -0.47(-2.72%) |
Sep 15, 2017 | 17.33 | 17.91 | 17.26 | 17.27 | 3,037,266 | -0.03(-0.17%) |
Sep 14, 2017 | 16.50 | 17.33 | 16.39 | 17.30 | 1,699,354 | +0.78(+4.72%) |
Sep 13, 2017 | 16.28 | 16.67 | 16.07 | 16.52 | 709,676 | +0.02(+0.12%) |
Sep 12, 2017 | 16.62 | 16.68 | 16.23 | 16.50 | 1,339,976 | -0.15(-0.90%) |
Sep 11, 2017 | 16.50 | 16.72 | 16.37 | 16.65 | 746,313 | +0.35(+2.15%) |
Sep 08, 2017 | 16.31 | 16.90 | 16.21 | 16.30 | 1,282,554 | -0.05(-0.31%) |
Sep 07, 2017 | 16.05 | 16.35 | 15.96 | 16.35 | 427,854 | +0.31(+1.93%) |
Sep 06, 2017 | 16.02 | 16.38 | 15.81 | 16.04 | 942,757 | +0.04(+0.25%) |
Sep 05, 2017 | 15.96 | 16.08 | 15.64 | 16.00 | 776,889 | -0.10(-0.62%) |