Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.38 | 17.44 | 17.38 | 17.39 | 86,378 | -0.11(-0.63%) |
Nov 29, 2017 | 17.58 | 17.58 | 17.48 | 17.50 | 135,944 | -0.11(-0.65%) |
Nov 28, 2017 | 17.57 | 17.62 | 17.57 | 17.61 | 77,841 | +0.12(+0.70%) |
Nov 27, 2017 | 17.53 | 17.53 | 17.39 | 17.49 | 183,222 | -0.32(-1.77%) |
Nov 24, 2017 | 17.83 | 17.83 | 17.78 | 17.81 | 64,132 | -0.49(-2.66%) |
Nov 22, 2017 | 18.30 | 18.33 | 18.26 | 18.29 | 1,088,055 | -0.05(-0.28%) |
Nov 21, 2017 | 18.32 | 18.35 | 18.20 | 18.34 | 60,459 | +0.39(+2.18%) |
Nov 20, 2017 | 17.90 | 17.95 | 17.90 | 17.95 | 68,733 | +0.11(+0.63%) |
Nov 17, 2017 | 17.86 | 17.86 | 17.83 | 17.84 | 73,792 | -0.05(-0.28%) |
Nov 16, 2017 | 17.86 | 17.92 | 17.86 | 17.89 | 84,888 | +0.18(+1.03%) |
Nov 15, 2017 | 17.78 | 17.80 | 17.62 | 17.71 | 91,004 | -0.13(-0.71%) |
Nov 14, 2017 | 17.87 | 17.87 | 17.81 | 17.84 | 128,816 | -0.15(-0.82%) |
Nov 13, 2017 | 17.96 | 18.01 | 17.96 | 17.98 | 37,535 | +0.02(+0.11%) |
Nov 10, 2017 | 17.91 | 17.96 | 17.91 | 17.96 | 82,650 | +0.22(+1.23%) |
Nov 09, 2017 | 17.76 | 17.77 | 17.71 | 17.74 | 42,417 | +0.07(+0.38%) |
Nov 08, 2017 | 17.70 | 17.70 | 17.62 | 17.68 | 165,694 | -0.05(-0.27%) |
Nov 07, 2017 | 17.72 | 17.73 | 17.68 | 17.72 | 114,564 | +0.11(+0.63%) |
Nov 06, 2017 | 17.53 | 17.63 | 17.52 | 17.61 | 56,758 | +0.21(+1.23%) |
Nov 03, 2017 | 17.47 | 17.47 | 17.36 | 17.40 | 86,152 | -0.09(-0.49%) |
Nov 02, 2017 | 17.53 | 17.53 | 17.48 | 17.49 | 33,522 | -0.07(-0.38%) |
Nov 01, 2017 | 17.42 | 17.56 | 17.37 | 17.55 | 179,795 | +0.13(+0.75%) |
Oct 31, 2017 | 17.45 | 17.45 | 17.35 | 17.42 | 79,554 | +0.07(+0.39%) |
Oct 30, 2017 | 17.36 | 17.33 | 17.35 | 67,611 | -0.17(-0.96%) | |
Oct 27, 2017 | 17.44 | 17.53 | 17.44 | 17.52 | 64,490 | +0.11(+0.61%) |
Oct 26, 2017 | 17.43 | 17.43 | 17.39 | 17.41 | 52,305 | +0.08(+0.47%) |
Oct 25, 2017 | 17.35 | 17.37 | 17.23 | 17.33 | 146,623 | +0.06(+0.32%) |
Oct 24, 2017 | 17.23 | 17.28 | 17.22 | 17.28 | 133,318 | +0.14(+0.83%) |
Oct 23, 2017 | 17.19 | 17.19 | 17.10 | 17.13 | 102,609 | -0.12(-0.68%) |
Oct 20, 2017 | 17.20 | 17.25 | 17.20 | 17.25 | 71,339 | +0.10(+0.59%) |
Oct 19, 2017 | 17.19 | 17.20 | 17.14 | 17.15 | 151,318 | -0.19(-1.08%) |
Oct 18, 2017 | 17.32 | 17.35 | 17.28 | 17.34 | 165,025 | +0.11(+0.62%) |
Oct 17, 2017 | 17.28 | 17.28 | 17.20 | 17.23 | 180,834 | -0.12(-0.67%) |
Oct 16, 2017 | 17.39 | 17.44 | 17.33 | 17.35 | 174,476 | -0.15(-0.88%) |
Oct 13, 2017 | 17.43 | 17.50 | 17.42 | 17.50 | 180,244 | +0.12(+0.67%) |
Oct 12, 2017 | 17.36 | 17.39 | 17.33 | 17.38 | 67,231 | +0.04(+0.25%) |
Oct 11, 2017 | 17.31 | 17.34 | 17.29 | 17.34 | 71,390 | -0.01(-0.03%) |
Oct 10, 2017 | 17.25 | 17.35 | 17.25 | 17.35 | 58,886 | +0.17(+0.97%) |
Oct 09, 2017 | 17.17 | 17.19 | 17.05 | 17.18 | 79,721 | -0.19(-1.11%) |
Oct 06, 2017 | 17.35 | 17.38 | 17.31 | 17.37 | 41,234 | -0.05(-0.29%) |
Oct 05, 2017 | 17.33 | 17.43 | 17.33 | 17.42 | 92,949 | +0.09(+0.55%) |
Oct 04, 2017 | 17.33 | 17.34 | 17.30 | 17.33 | 49,555 | +0.05(+0.30%) |
Oct 03, 2017 | 17.20 | 17.28 | 17.20 | 17.28 | 115,416 | +0.36(+2.13%) |
Oct 02, 2017 | 16.93 | 16.96 | 16.92 | 16.92 | 50,124 | +0.05(+0.30%) |
Sep 29, 2017 | 16.85 | 16.89 | 16.83 | 16.87 | 143,887 | +0.08(+0.45%) |
Sep 28, 2017 | 16.74 | 16.80 | 16.74 | 16.79 | 181,240 | -0.02(-0.11%) |
Sep 27, 2017 | 16.84 | 16.84 | 16.75 | 16.81 | 107,103 | +0.03(+0.17%) |
Sep 26, 2017 | 16.87 | 16.87 | 16.77 | 16.78 | 99,822 | -0.02(-0.09%) |
Sep 25, 2017 | 16.74 | 16.80 | 16.71 | 16.79 | 239,221 | -0.20(-1.17%) |
Sep 22, 2017 | 16.97 | 16.99 | 16.95 | 16.99 | 101,727 | -0.05(-0.30%) |
Sep 21, 2017 | 17.11 | 17.11 | 17.00 | 17.04 | 323,464 | -0.09(-0.54%) |
Sep 20, 2017 | 17.11 | 17.20 | 17.10 | 17.14 | 75,674 | +0.10(+0.61%) |
Sep 19, 2017 | 17.02 | 17.03 | 16.95 | 17.03 | 169,671 | -0.07(-0.42%) |
Sep 18, 2017 | 17.11 | 17.11 | 17.09 | 17.10 | 43,947 | -0.01(-0.03%) |
Sep 15, 2017 | 17.14 | 17.14 | 17.09 | 17.11 | 55,110 | +0.01(+0.03%) |
Sep 14, 2017 | 17.09 | 17.10 | 17.06 | 17.10 | 47,309 | -0.06(-0.34%) |
Sep 13, 2017 | 17.20 | 17.22 | 17.16 | 17.16 | 41,449 | -0.03(-0.16%) |
Sep 12, 2017 | 17.24 | 17.24 | 17.18 | 17.19 | 52,288 | +0.00(+0.01%) |
Sep 11, 2017 | 17.19 | 17.20 | 17.15 | 17.19 | 84,939 | +0.00(+0.02%) |
Sep 08, 2017 | 17.25 | 17.27 | 17.18 | 17.19 | 66,282 | -0.07(-0.38%) |
Sep 07, 2017 | 17.22 | 17.26 | 17.20 | 17.25 | 78,451 | +0.04(+0.24%) |
Sep 06, 2017 | 17.19 | 17.22 | 17.18 | 17.21 | 76,813 | +0.07(+0.38%) |
Sep 05, 2017 | 17.17 | 17.21 | 17.11 | 17.14 | 152,072 | +0.05(+0.27%) |