Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.53 | 17.86 | 17.44 | 17.86 | 1,305,117 | +0.29(+1.62%) |
Nov 29, 2017 | 17.77 | 18.01 | 17.48 | 17.58 | 1,071,577 | -0.14(-0.80%) |
Nov 28, 2017 | 17.44 | 17.72 | 17.29 | 17.72 | 935,888 | +0.33(+1.91%) |
Nov 27, 2017 | 17.34 | 17.48 | 17.29 | 17.39 | 1,770,578 | +0.05(+0.27%) |
Nov 24, 2017 | 17.34 | 17.39 | 17.22 | 17.34 | 252,645 | +0.05(+0.27%) |
Nov 22, 2017 | 17.20 | 17.39 | 17.20 | 17.29 | 660,139 | +0.09(+0.55%) |
Nov 21, 2017 | 16.87 | 17.20 | 16.87 | 17.20 | 786,004 | +0.38(+2.26%) |
Nov 20, 2017 | 16.77 | 16.91 | 16.68 | 16.82 | 1,126,218 | +0.05(+0.28%) |
Nov 17, 2017 | 16.63 | 16.96 | 16.63 | 16.77 | 1,357,018 | +0.05(+0.28%) |
Nov 16, 2017 | 16.44 | 16.77 | 16.39 | 16.72 | 1,228,299 | +0.33(+2.03%) |
Nov 15, 2017 | 16.39 | 16.53 | 16.25 | 16.39 | 1,007,179 | -0.14(-0.86%) |
Nov 14, 2017 | 16.49 | 16.68 | 16.37 | 16.53 | 920,973 | -0.05(-0.29%) |
Nov 13, 2017 | 16.77 | 16.82 | 16.39 | 16.58 | 1,173,966 | -0.29(-1.69%) |
Nov 10, 2017 | 16.58 | 16.91 | 16.49 | 16.87 | 983,985 | +0.33(+2.01%) |
Nov 09, 2017 | 16.25 | 16.65 | 16.11 | 16.53 | 965,526 | +0.19(+1.16%) |
Nov 08, 2017 | 16.25 | 16.49 | 16.13 | 16.34 | 1,778,553 | +0.09(+0.58%) |
Nov 07, 2017 | 16.44 | 16.49 | 16.20 | 16.25 | 1,686,162 | -0.19(-1.16%) |
Nov 06, 2017 | 16.58 | 16.63 | 16.25 | 16.44 | 1,585,932 | -0.14(-0.86%) |
Nov 03, 2017 | 16.91 | 16.91 | 16.49 | 16.58 | 2,655,994 | -0.38(-2.24%) |
Nov 02, 2017 | 17.01 | 17.20 | 16.72 | 16.96 | 2,451,730 | -0.14(-0.83%) |
Nov 01, 2017 | 18.81 | 18.81 | 17.01 | 17.10 | 4,037,594 | -1.05(-5.76%) |
Oct 31, 2017 | 18.34 | 18.39 | 18.05 | 18.15 | 1,539,261 | -0.10(-0.52%) |
Oct 30, 2017 | 18.34 | 18.39 | 18.15 | 18.24 | 975,669 | -0.14(-0.78%) |
Oct 27, 2017 | 18.39 | 18.48 | 17.96 | 18.39 | 1,273,926 | +0.00(+0.00%) |
Oct 26, 2017 | 18.43 | 18.65 | 18.29 | 18.39 | 1,132,158 | -0.05(-0.26%) |
Oct 25, 2017 | 18.77 | 18.77 | 18.15 | 18.43 | 1,452,248 | -0.24(-1.27%) |
Oct 24, 2017 | 18.62 | 18.81 | 18.48 | 18.67 | 1,441,631 | +0.09(+0.51%) |
Oct 23, 2017 | 18.53 | 18.62 | 18.39 | 18.58 | 676,334 | +0.09(+0.51%) |
Oct 20, 2017 | 18.24 | 18.53 | 18.20 | 18.48 | 1,049,864 | +0.33(+1.83%) |
Oct 19, 2017 | 18.10 | 18.21 | 17.96 | 18.15 | 879,756 | -0.05(-0.26%) |
Oct 18, 2017 | 18.15 | 18.48 | 18.01 | 18.20 | 1,302,439 | +0.10(+0.52%) |
Oct 17, 2017 | 18.24 | 18.27 | 17.91 | 18.10 | 1,699,321 | -0.14(-0.78%) |
Oct 16, 2017 | 18.24 | 18.29 | 18.12 | 18.24 | 1,179,018 | +0.05(+0.26%) |
Oct 13, 2017 | 18.29 | 18.29 | 18.10 | 18.20 | 1,030,931 | +0.00(+0.00%) |
Oct 12, 2017 | 18.29 | 18.29 | 18.05 | 18.20 | 1,024,555 | -0.09(-0.52%) |
Oct 11, 2017 | 18.24 | 18.43 | 18.05 | 18.29 | 868,918 | +0.00(+0.00%) |
Oct 10, 2017 | 18.24 | 18.34 | 18.05 | 18.29 | 1,043,844 | +0.05(+0.26%) |
Oct 09, 2017 | 18.67 | 18.77 | 18.15 | 18.24 | 900,952 | -0.43(-2.29%) |
Oct 06, 2017 | 19.00 | 19.00 | 18.48 | 18.67 | 1,528,340 | -0.33(-1.75%) |
Oct 05, 2017 | 18.86 | 19.05 | 18.72 | 19.00 | 636,605 | +0.19(+1.01%) |
Oct 04, 2017 | 19.00 | 19.10 | 18.81 | 18.81 | 920,211 | -0.19(-1.00%) |
Oct 03, 2017 | 18.91 | 19.05 | 18.77 | 19.00 | 811,305 | +0.13(+0.71%) |
Oct 02, 2017 | 18.59 | 18.87 | 18.44 | 18.87 | 932,644 | +0.28(+1.53%) |
Sep 29, 2017 | 18.63 | 18.73 | 18.54 | 18.59 | 1,081,521 | -0.05(-0.25%) |
Sep 28, 2017 | 18.68 | 18.68 | 18.54 | 18.63 | 624,607 | -0.09(-0.51%) |
Sep 27, 2017 | 18.82 | 18.73 | 1,236,502 | +0.28(+1.54%) | ||
Sep 26, 2017 | 18.54 | 18.68 | 18.40 | 18.44 | 741,491 | -0.05(-0.26%) |
Sep 25, 2017 | 18.44 | 18.63 | 18.35 | 18.49 | 1,017,217 | +0.05(+0.26%) |
Sep 22, 2017 | 18.30 | 18.52 | 18.25 | 18.44 | 716,685 | +0.14(+0.78%) |
Sep 21, 2017 | 18.35 | 18.54 | 18.21 | 18.30 | 1,405,976 | -0.09(-0.52%) |
Sep 20, 2017 | 18.40 | 18.49 | 18.30 | 18.40 | 1,180,244 | +0.05(+0.26%) |
Sep 19, 2017 | 18.35 | 18.44 | 18.25 | 18.35 | 704,662 | +0.00(+0.00%) |
Sep 18, 2017 | 18.21 | 18.38 | 18.21 | 18.35 | 602,520 | +0.14(+0.78%) |
Sep 15, 2017 | 18.25 | 18.25 | 18.11 | 18.21 | 1,604,643 | +0.05(+0.26%) |
Sep 14, 2017 | 18.06 | 18.16 | 17.97 | 18.16 | 825,308 | +0.05(+0.26%) |
Sep 13, 2017 | 18.06 | 18.25 | 18.06 | 18.11 | 1,331,037 | -0.05(-0.26%) |
Sep 12, 2017 | 18.02 | 18.23 | 18.02 | 18.16 | 784,575 | +0.19(+1.06%) |
Sep 11, 2017 | 18.06 | 18.16 | 17.88 | 17.97 | 911,100 | -0.09(-0.52%) |
Sep 08, 2017 | 17.97 | 18.11 | 17.88 | 18.06 | 2,163,494 | +0.09(+0.53%) |
Sep 07, 2017 | 17.78 | 17.99 | 17.73 | 17.97 | 1,072,224 | +0.19(+1.07%) |
Sep 06, 2017 | 17.83 | 17.92 | 17.73 | 17.78 | 895,141 | +0.05(+0.27%) |
Sep 05, 2017 | 17.88 | 18.01 | 17.54 | 17.73 | 928,757 | -0.14(-0.80%) |