Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.15 | 17.24 | 16.81 | 16.89 | 180,183 | -0.33(-1.92%) |
Nov 29, 2017 | 17.00 | 17.32 | 16.99 | 17.22 | 161,664 | +0.19(+1.12%) |
Nov 28, 2017 | 17.15 | 17.18 | 16.95 | 17.03 | 154,953 | -0.11(-0.64%) |
Nov 27, 2017 | 17.36 | 17.36 | 17.12 | 17.14 | 112,502 | -0.22(-1.27%) |
Nov 24, 2017 | 17.52 | 17.65 | 17.25 | 17.36 | 111,583 | -0.13(-0.74%) |
Nov 22, 2017 | 17.23 | 17.50 | 17.18 | 17.49 | 197,226 | +0.26(+1.51%) |
Nov 21, 2017 | 17.08 | 17.25 | 17.02 | 17.23 | 207,324 | +0.28(+1.65%) |
Nov 20, 2017 | 16.65 | 17.00 | 16.65 | 16.95 | 323,068 | +0.33(+1.99%) |
Nov 17, 2017 | 16.54 | 16.62 | 16.43 | 16.62 | 131,485 | +0.22(+1.34%) |
Nov 16, 2017 | 16.21 | 16.50 | 16.21 | 16.40 | 238,667 | +0.14(+0.86%) |
Nov 15, 2017 | 16.44 | 16.48 | 16.21 | 16.26 | 155,831 | -0.18(-1.09%) |
Nov 14, 2017 | 16.35 | 16.48 | 16.25 | 16.44 | 75,492 | +0.20(+1.23%) |
Nov 13, 2017 | 15.99 | 16.29 | 15.94 | 16.24 | 241,354 | +0.24(+1.50%) |
Nov 10, 2017 | 16.11 | 16.35 | 16.00 | 16.00 | 328,689 | -0.28(-1.72%) |
Nov 09, 2017 | 16.45 | 16.45 | 16.10 | 16.28 | 313,462 | -0.19(-1.15%) |
Nov 08, 2017 | 16.32 | 16.53 | 16.22 | 16.47 | 338,786 | +0.35(+2.17%) |
Nov 07, 2017 | 16.03 | 16.36 | 15.87 | 16.12 | 379,126 | +0.07(+0.44%) |
Nov 06, 2017 | 16.57 | 16.57 | 15.93 | 16.05 | 609,344 | -0.50(-3.02%) |
Nov 03, 2017 | 16.65 | 16.66 | 16.34 | 16.55 | 414,034 | -0.08(-0.48%) |
Nov 02, 2017 | 17.16 | 17.16 | 16.46 | 16.63 | 617,731 | -0.45(-2.63%) |
Nov 01, 2017 | 16.92 | 17.20 | 16.92 | 17.08 | 367,670 | +0.18(+1.07%) |
Oct 31, 2017 | 17.06 | 17.14 | 16.80 | 16.90 | 392,839 | -0.10(-0.59%) |
Oct 30, 2017 | 17.50 | 16.91 | 17.00 | 338,402 | -0.33(-1.90%) | |
Oct 27, 2017 | 17.04 | 17.38 | 16.65 | 17.33 | 430,623 | +0.32(+1.88%) |
Oct 26, 2017 | 17.60 | 17.77 | 16.93 | 17.01 | 707,244 | -0.68(-3.84%) |
Oct 25, 2017 | 18.07 | 18.12 | 17.42 | 17.69 | 851,542 | -0.39(-2.13%) |
Oct 24, 2017 | 18.14 | 18.30 | 18.05 | 18.08 | 232,364 | -0.08(-0.47%) |
Oct 23, 2017 | 18.50 | 18.55 | 18.00 | 18.16 | 261,862 | -0.34(-1.84%) |
Oct 20, 2017 | 18.60 | 18.62 | 18.39 | 18.50 | 175,844 | -0.05(-0.27%) |
Oct 19, 2017 | 18.50 | 18.55 | 18.32 | 18.55 | 164,312 | +0.05(+0.27%) |
Oct 18, 2017 | 18.51 | 18.56 | 18.45 | 18.50 | 132,853 | +0.05(+0.27%) |
Oct 17, 2017 | 18.38 | 18.52 | 18.37 | 18.45 | 198,948 | +0.03(+0.16%) |
Oct 16, 2017 | 18.38 | 18.55 | 18.37 | 18.42 | 136,585 | +0.03(+0.16%) |
Oct 13, 2017 | 18.33 | 18.42 | 18.21 | 18.39 | 138,110 | +0.20(+1.10%) |
Oct 12, 2017 | 18.20 | 18.28 | 18.08 | 18.19 | 372,808 | -0.72(-3.81%) |
Oct 11, 2017 | 18.95 | 18.97 | 18.88 | 18.91 | 279,043 | +0.08(+0.42%) |
Oct 10, 2017 | 18.91 | 18.93 | 18.79 | 18.83 | 316,709 | +0.01(+0.05%) |
Oct 09, 2017 | 18.77 | 18.97 | 18.77 | 18.82 | 268,288 | +0.05(+0.27%) |
Oct 06, 2017 | 19.14 | 19.14 | 18.63 | 18.77 | 435,412 | -0.39(-2.04%) |
Oct 05, 2017 | 19.17 | 19.30 | 19.10 | 19.16 | 237,839 | +0.09(+0.47%) |
Oct 04, 2017 | 19.10 | 19.10 | 18.92 | 19.07 | 192,559 | +0.06(+0.32%) |
Oct 03, 2017 | 19.00 | 19.06 | 18.90 | 19.01 | 247,998 | +0.05(+0.26%) |
Oct 02, 2017 | 18.85 | 18.96 | 18.76 | 18.96 | 215,963 | +0.21(+1.12%) |
Sep 29, 2017 | 18.75 | 18.84 | 18.69 | 18.75 | 155,514 | +0.03(+0.16%) |
Sep 28, 2017 | 18.61 | 18.75 | 18.40 | 18.72 | 92,714 | +0.02(+0.11%) |
Sep 27, 2017 | 18.60 | 18.74 | 18.40 | 18.70 | 158,361 | +0.06(+0.32%) |
Sep 26, 2017 | 18.53 | 18.79 | 18.50 | 18.64 | 158,160 | +0.15(+0.81%) |
Sep 25, 2017 | 18.45 | 18.50 | 18.34 | 18.49 | 151,060 | +0.13(+0.71%) |
Sep 22, 2017 | 18.16 | 18.45 | 18.16 | 18.36 | 200,305 | +0.26(+1.44%) |
Sep 21, 2017 | 18.22 | 18.25 | 18.09 | 18.10 | 106,016 | -0.02(-0.11%) |
Sep 20, 2017 | 18.22 | 18.26 | 18.05 | 18.12 | 93,999 | -0.09(-0.49%) |
Sep 19, 2017 | 18.04 | 18.24 | 18.04 | 18.21 | 89,064 | +0.20(+1.11%) |
Sep 18, 2017 | 17.96 | 18.12 | 17.90 | 18.01 | 169,615 | +0.08(+0.45%) |
Sep 15, 2017 | 17.74 | 18.04 | 17.73 | 17.93 | 110,096 | +0.21(+1.19%) |
Sep 14, 2017 | 17.79 | 17.85 | 17.71 | 17.72 | 205,107 | -0.07(-0.39%) |
Sep 13, 2017 | 18.01 | 18.03 | 17.75 | 17.79 | 310,094 | -0.31(-1.71%) |
Sep 12, 2017 | 18.10 | 18.15 | 18.02 | 18.10 | 76,850 | +0.02(+0.11%) |
Sep 11, 2017 | 17.98 | 18.11 | 17.91 | 18.08 | 92,599 | +0.26(+1.46%) |
Sep 08, 2017 | 17.85 | 17.90 | 17.75 | 17.82 | 135,026 | -0.08(-0.45%) |
Sep 07, 2017 | 17.96 | 18.00 | 17.81 | 17.90 | 173,411 | +0.02(+0.11%) |
Sep 06, 2017 | 17.90 | 18.08 | 17.85 | 17.88 | 131,687 | -0.03(-0.17%) |
Sep 05, 2017 | 18.31 | 18.39 | 17.84 | 17.91 | 174,964 | -0.38(-2.08%) |