Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.05 | 16.70 | 16.00 | 16.15 | 664,058 | -0.40(-2.42%) |
Nov 29, 2017 | 16.75 | 16.90 | 16.35 | 16.55 | 549,274 | -0.20(-1.19%) |
Nov 28, 2017 | 16.55 | 16.90 | 16.50 | 16.75 | 679,027 | +0.20(+1.21%) |
Nov 27, 2017 | 16.75 | 17.05 | 16.55 | 16.55 | 398,217 | -0.30(-1.78%) |
Nov 24, 2017 | 16.75 | 16.90 | 16.55 | 16.85 | 147,476 | +0.25(+1.51%) |
Nov 22, 2017 | 16.90 | 17.10 | 16.55 | 16.60 | 407,892 | -0.20(-1.19%) |
Nov 21, 2017 | 17.15 | 17.85 | 16.70 | 16.80 | 633,578 | -0.20(-1.18%) |
Nov 20, 2017 | 16.65 | 17.30 | 16.65 | 17.00 | 979,557 | +0.35(+2.10%) |
Nov 17, 2017 | 16.40 | 16.93 | 16.23 | 16.65 | 1,144,874 | +0.30(+1.83%) |
Nov 16, 2017 | 15.65 | 16.45 | 15.20 | 16.35 | 1,051,121 | +0.85(+5.48%) |
Nov 15, 2017 | 15.05 | 15.60 | 14.75 | 15.50 | 864,063 | +0.15(+0.98%) |
Nov 14, 2017 | 15.55 | 15.80 | 15.25 | 15.35 | 432,290 | -0.20(-1.29%) |
Nov 13, 2017 | 15.80 | 15.90 | 15.40 | 15.55 | 568,235 | -0.25(-1.58%) |
Nov 10, 2017 | 15.50 | 16.50 | 15.50 | 15.80 | 743,767 | +0.30(+1.94%) |
Nov 09, 2017 | 16.20 | 16.20 | 15.35 | 15.50 | 942,648 | -0.80(-4.91%) |
Nov 08, 2017 | 16.05 | 16.50 | 15.85 | 16.30 | 638,945 | +0.20(+1.24%) |
Nov 07, 2017 | 16.35 | 16.85 | 15.95 | 16.10 | 755,732 | -0.40(-2.42%) |
Nov 06, 2017 | 16.35 | 16.85 | 16.35 | 16.50 | 516,179 | +0.20(+1.23%) |
Nov 03, 2017 | 17.90 | 17.90 | 16.00 | 16.30 | 1,019,653 | -1.50(-8.43%) |
Nov 02, 2017 | 17.30 | 18.00 | 17.10 | 17.80 | 1,072,417 | +0.35(+2.01%) |
Nov 01, 2017 | 18.30 | 18.70 | 17.35 | 17.45 | 845,937 | -0.60(-3.32%) |
Oct 31, 2017 | 17.75 | 18.35 | 17.75 | 18.05 | 571,035 | +0.40(+2.27%) |
Oct 30, 2017 | 18.20 | 18.20 | 17.55 | 17.65 | 506,799 | -0.20(-1.12%) |
Oct 27, 2017 | 18.05 | 18.30 | 17.57 | 17.85 | 509,152 | -0.05(-0.28%) |
Oct 26, 2017 | 17.60 | 18.05 | 17.60 | 17.90 | 419,680 | +0.30(+1.70%) |
Oct 25, 2017 | 18.70 | 18.80 | 17.50 | 17.60 | 1,232,116 | -1.12(-6.01%) |
Oct 24, 2017 | 20.80 | 20.85 | 18.70 | 18.73 | 1,437,790 | -3.02(-13.91%) |
Oct 23, 2017 | 21.45 | 21.95 | 21.10 | 21.75 | 266,010 | +0.50(+2.35%) |
Oct 20, 2017 | 22.30 | 22.35 | 21.25 | 21.25 | 319,370 | -0.75(-3.41%) |
Oct 19, 2017 | 22.05 | 22.10 | 21.50 | 22.00 | 477,191 | -0.25(-1.12%) |
Oct 18, 2017 | 21.75 | 22.35 | 21.60 | 22.25 | 395,728 | +0.50(+2.30%) |
Oct 17, 2017 | 21.55 | 21.85 | 21.35 | 21.75 | 242,455 | +0.25(+1.16%) |
Oct 16, 2017 | 21.60 | 21.80 | 21.30 | 21.50 | 269,970 | -0.05(-0.23%) |
Oct 13, 2017 | 21.25 | 21.65 | 20.95 | 21.55 | 318,931 | +0.50(+2.38%) |
Oct 12, 2017 | 21.00 | 21.32 | 20.80 | 21.05 | 328,164 | +0.00(+0.00%) |
Oct 11, 2017 | 21.10 | 21.15 | 20.70 | 21.05 | 371,361 | +0.05(+0.24%) |
Oct 10, 2017 | 21.20 | 21.45 | 20.60 | 21.00 | 399,351 | +0.05(+0.24%) |
Oct 09, 2017 | 21.30 | 21.35 | 20.65 | 20.95 | 272,060 | -0.45(-2.10%) |
Oct 06, 2017 | 20.85 | 21.45 | 20.50 | 21.40 | 288,236 | +0.60(+2.88%) |
Oct 05, 2017 | 21.00 | 21.13 | 20.60 | 20.80 | 316,452 | -0.30(-1.42%) |
Oct 04, 2017 | 21.05 | 21.50 | 20.80 | 21.10 | 316,250 | -0.15(-0.71%) |
Oct 03, 2017 | 21.20 | 21.25 | 20.75 | 21.25 | 447,749 | +0.10(+0.47%) |
Oct 02, 2017 | 21.50 | 21.90 | 21.05 | 21.15 | 577,675 | -0.25(-1.17%) |
Sep 29, 2017 | 21.45 | 21.60 | 21.15 | 21.40 | 355,390 | +0.10(+0.47%) |
Sep 28, 2017 | 21.10 | 21.55 | 20.57 | 21.30 | 551,915 | +0.15(+0.71%) |
Sep 27, 2017 | 19.95 | 21.43 | 19.80 | 21.15 | 723,966 | +1.45(+7.36%) |
Sep 26, 2017 | 19.75 | 20.05 | 19.60 | 19.70 | 837,900 | +0.05(+0.25%) |
Sep 25, 2017 | 20.75 | 20.75 | 19.52 | 19.65 | 580,041 | -1.15(-5.53%) |
Sep 22, 2017 | 20.10 | 20.95 | 20.10 | 20.80 | 398,947 | +0.75(+3.74%) |
Sep 21, 2017 | 20.65 | 20.65 | 20.00 | 20.05 | 493,174 | -0.60(-2.91%) |
Sep 20, 2017 | 21.10 | 21.35 | 20.65 | 20.65 | 575,717 | -0.50(-2.36%) |
Sep 19, 2017 | 21.00 | 21.30 | 20.75 | 21.15 | 425,303 | +0.15(+0.71%) |
Sep 18, 2017 | 21.10 | 21.30 | 20.90 | 21.00 | 372,848 | +0.00(+0.00%) |
Sep 15, 2017 | 20.85 | 20.85 | 20.60 | 21.00 | 669,925 | +0.15(+0.72%) |
Sep 14, 2017 | 20.80 | 21.35 | 20.60 | 20.85 | 506,964 | +0.00(+0.00%) |
Sep 13, 2017 | 20.75 | 21.00 | 20.35 | 20.85 | 599,255 | +0.10(+0.48%) |
Sep 12, 2017 | 21.10 | 19.75 | 20.75 | 740,375 | +0.85(+4.27%) | |
Sep 11, 2017 | 19.55 | 19.93 | 19.50 | 19.90 | 565,838 | +0.50(+2.58%) |
Sep 08, 2017 | 19.50 | 19.65 | 19.20 | 19.40 | 384,201 | -0.10(-0.51%) |
Sep 07, 2017 | 19.60 | 19.75 | 19.30 | 19.50 | 402,501 | -0.05(-0.26%) |
Sep 06, 2017 | 19.65 | 19.80 | 19.32 | 19.55 | 554,617 | +0.10(+0.51%) |
Sep 05, 2017 | 19.40 | 20.40 | 19.30 | 19.45 | 675,978 | +0.05(+0.26%) |