Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.75 | 19.10 | 18.40 | 18.90 | 301,710 | +0.25(+1.34%) |
Nov 29, 2017 | 18.00 | 18.95 | 17.95 | 18.65 | 327,001 | +0.75(+4.19%) |
Nov 28, 2017 | 17.35 | 17.95 | 17.10 | 17.90 | 194,251 | +0.55(+3.17%) |
Nov 27, 2017 | 17.75 | 18.05 | 17.19 | 17.35 | 192,288 | -0.40(-2.25%) |
Nov 24, 2017 | 17.80 | 17.80 | 17.20 | 17.75 | 101,815 | -0.05(-0.28%) |
Nov 22, 2017 | 18.00 | 18.20 | 17.70 | 17.80 | 158,021 | -0.15(-0.84%) |
Nov 21, 2017 | 17.85 | 18.10 | 17.15 | 17.95 | 386,353 | +0.15(+0.84%) |
Nov 20, 2017 | 17.85 | 17.90 | 17.30 | 17.80 | 270,870 | +0.00(+0.00%) |
Nov 17, 2017 | 17.25 | 17.93 | 17.20 | 17.80 | 272,370 | +0.55(+3.19%) |
Nov 16, 2017 | 17.40 | 17.55 | 16.36 | 17.25 | 205,439 | -0.10(-0.58%) |
Nov 15, 2017 | 17.40 | 17.55 | 16.90 | 17.35 | 219,583 | -0.05(-0.29%) |
Nov 14, 2017 | 16.95 | 17.60 | 16.80 | 17.40 | 327,852 | +0.45(+2.65%) |
Nov 13, 2017 | 16.70 | 17.25 | 16.50 | 16.95 | 291,869 | +0.20(+1.19%) |
Nov 10, 2017 | 16.50 | 17.05 | 16.35 | 16.75 | 298,260 | +0.30(+1.82%) |
Nov 09, 2017 | 16.10 | 16.65 | 16.00 | 16.45 | 307,546 | +0.35(+2.17%) |
Nov 08, 2017 | 16.45 | 16.45 | 15.90 | 16.10 | 509,852 | -0.50(-3.01%) |
Nov 07, 2017 | 15.85 | 17.75 | 15.65 | 16.60 | 1,205,160 | -0.50(-2.92%) |
Nov 06, 2017 | 16.90 | 17.40 | 16.40 | 17.10 | 329,503 | +0.25(+1.48%) |
Nov 03, 2017 | 16.50 | 16.85 | 16.25 | 16.85 | 323,272 | +0.30(+1.81%) |
Nov 02, 2017 | 16.70 | 16.75 | 16.25 | 16.55 | 255,326 | -0.25(-1.49%) |
Nov 01, 2017 | 16.65 | 16.80 | 16.35 | 16.80 | 242,450 | +0.25(+1.51%) |
Oct 31, 2017 | 16.65 | 16.85 | 16.45 | 16.55 | 160,217 | -0.10(-0.60%) |
Oct 30, 2017 | 16.50 | 16.85 | 16.25 | 16.65 | 323,881 | +0.00(+0.00%) |
Oct 27, 2017 | 16.70 | 17.00 | 16.55 | 16.65 | 206,098 | -0.05(-0.30%) |
Oct 26, 2017 | 16.60 | 16.80 | 16.55 | 16.70 | 196,661 | +0.20(+1.21%) |
Oct 25, 2017 | 16.75 | 16.85 | 16.30 | 16.50 | 339,757 | -0.40(-2.37%) |
Oct 24, 2017 | 17.00 | 17.40 | 16.85 | 16.90 | 231,949 | -0.10(-0.59%) |
Oct 23, 2017 | 17.00 | 17.05 | 16.80 | 17.00 | 219,069 | +0.00(+0.00%) |
Oct 20, 2017 | 17.20 | 17.23 | 16.93 | 17.00 | 416,869 | -0.05(-0.29%) |
Oct 19, 2017 | 16.70 | 17.25 | 16.65 | 17.05 | 225,279 | +0.20(+1.19%) |
Oct 18, 2017 | 17.15 | 17.20 | 16.70 | 16.85 | 271,944 | -0.20(-1.17%) |
Oct 17, 2017 | 17.00 | 17.35 | 16.93 | 17.05 | 289,235 | -0.05(-0.29%) |
Oct 16, 2017 | 16.95 | 18.00 | 16.85 | 17.10 | 258,608 | +0.25(+1.48%) |
Oct 13, 2017 | 17.65 | 17.75 | 16.80 | 16.85 | 577,511 | -0.75(-4.26%) |
Oct 12, 2017 | 18.30 | 18.40 | 17.52 | 17.60 | 439,044 | -0.80(-4.35%) |
Oct 11, 2017 | 18.55 | 18.80 | 18.35 | 18.40 | 217,601 | -0.15(-0.81%) |
Oct 10, 2017 | 18.50 | 18.65 | 18.30 | 18.55 | 205,278 | +0.15(+0.82%) |
Oct 09, 2017 | 18.70 | 18.90 | 18.25 | 18.40 | 190,859 | -0.20(-1.08%) |
Oct 06, 2017 | 18.55 | 19.05 | 18.55 | 18.60 | 303,979 | +0.10(+0.54%) |
Oct 05, 2017 | 18.25 | 18.62 | 18.05 | 18.50 | 165,899 | +0.25(+1.37%) |
Oct 04, 2017 | 18.45 | 18.60 | 18.12 | 18.25 | 193,525 | -0.15(-0.82%) |
Oct 03, 2017 | 18.50 | 18.60 | 18.30 | 18.40 | 372,898 | +0.00(+0.00%) |
Oct 02, 2017 | 19.05 | 19.20 | 18.30 | 18.40 | 469,369 | -0.60(-3.16%) |
Sep 29, 2017 | 18.90 | 19.10 | 18.65 | 19.00 | 663,381 | +0.05(+0.26%) |
Sep 28, 2017 | 18.30 | 19.00 | 18.30 | 18.95 | 333,266 | +0.55(+2.99%) |
Sep 27, 2017 | 18.60 | 18.95 | 17.90 | 18.40 | 462,991 | -0.20(-1.08%) |
Sep 26, 2017 | 17.30 | 18.70 | 17.15 | 18.60 | 598,137 | +1.35(+7.83%) |
Sep 25, 2017 | 17.60 | 17.70 | 17.05 | 17.25 | 303,975 | -0.35(-1.99%) |
Sep 22, 2017 | 17.40 | 17.60 | 17.25 | 17.60 | 228,098 | +0.10(+0.57%) |
Sep 21, 2017 | 17.45 | 17.55 | 17.20 | 17.50 | 174,825 | +0.05(+0.29%) |
Sep 20, 2017 | 17.10 | 17.60 | 17.00 | 17.45 | 317,238 | +0.25(+1.45%) |
Sep 19, 2017 | 17.65 | 17.65 | 17.10 | 17.20 | 259,568 | -0.45(-2.55%) |
Sep 18, 2017 | 18.25 | 18.30 | 17.40 | 17.65 | 404,693 | -0.50(-2.75%) |
Sep 15, 2017 | 17.00 | 18.40 | 17.00 | 18.15 | 728,276 | +1.20(+7.08%) |
Sep 14, 2017 | 17.55 | 17.55 | 16.70 | 16.95 | 349,507 | -0.45(-2.59%) |
Sep 13, 2017 | 17.45 | 18.12 | 17.38 | 17.40 | 760,119 | -0.10(-0.57%) |
Sep 12, 2017 | 16.50 | 17.55 | 16.50 | 17.50 | 552,223 | +1.10(+6.71%) |
Sep 11, 2017 | 16.00 | 16.90 | 15.98 | 16.40 | 672,326 | +0.50(+3.14%) |
Sep 08, 2017 | 15.85 | 16.32 | 15.65 | 15.90 | 669,550 | +0.00(+0.00%) |
Sep 07, 2017 | 15.85 | 16.40 | 15.50 | 15.90 | 1,354,852 | -1.15(-6.74%) |
Sep 06, 2017 | 17.30 | 17.30 | 16.80 | 17.05 | 454,565 | -0.25(-1.45%) |
Sep 05, 2017 | 18.35 | 18.35 | 17.10 | 17.30 | 427,590 | -0.95(-5.21%) |