Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.92 | 15.65 | 14.83 | 15.56 | 594,598 | +0.73(+4.92%) |
Nov 29, 2017 | 15.05 | 15.34 | 14.55 | 14.83 | 341,238 | -0.17(-1.13%) |
Nov 28, 2017 | 15.57 | 15.61 | 14.92 | 15.00 | 795,148 | -0.56(-3.60%) |
Nov 27, 2017 | 15.05 | 15.59 | 15.05 | 15.56 | 535,334 | +0.56(+3.73%) |
Nov 24, 2017 | 15.64 | 15.64 | 14.66 | 15.00 | 342,154 | -0.67(-4.28%) |
Nov 22, 2017 | 15.75 | 15.92 | 15.62 | 15.67 | 200,161 | -0.12(-0.76%) |
Nov 21, 2017 | 15.59 | 15.84 | 15.57 | 15.79 | 263,249 | +0.30(+1.94%) |
Nov 20, 2017 | 15.42 | 15.56 | 15.36 | 15.49 | 182,992 | +0.13(+0.85%) |
Nov 17, 2017 | 15.08 | 15.43 | 14.86 | 15.36 | 315,509 | +0.23(+1.52%) |
Nov 16, 2017 | 14.76 | 15.24 | 14.54 | 15.13 | 224,247 | +0.41(+2.79%) |
Nov 15, 2017 | 14.29 | 14.83 | 14.20 | 14.72 | 463,690 | +0.48(+3.37%) |
Nov 14, 2017 | 14.95 | 15.07 | 14.07 | 14.24 | 567,745 | -0.83(-5.51%) |
Nov 13, 2017 | 15.48 | 15.56 | 15.07 | 15.07 | 640,110 | -0.42(-2.71%) |
Nov 10, 2017 | 15.04 | 15.73 | 14.85 | 15.49 | 674,934 | +0.39(+2.58%) |
Nov 09, 2017 | 16.79 | 17.06 | 14.46 | 15.10 | 1,251,190 | -2.17(-12.57%) |
Nov 08, 2017 | 17.12 | 17.39 | 17.04 | 17.27 | 179,409 | -0.01(-0.06%) |
Nov 07, 2017 | 17.64 | 17.64 | 17.23 | 17.28 | 210,970 | -0.42(-2.37%) |
Nov 06, 2017 | 17.92 | 18.14 | 17.50 | 17.70 | 190,746 | -0.10(-0.56%) |
Nov 03, 2017 | 17.53 | 17.88 | 17.47 | 17.80 | 327,130 | +0.28(+1.60%) |
Nov 02, 2017 | 17.82 | 17.92 | 17.41 | 17.52 | 264,182 | -0.34(-1.90%) |
Nov 01, 2017 | 18.25 | 18.39 | 17.83 | 17.86 | 405,268 | -0.29(-1.60%) |
Oct 31, 2017 | 17.68 | 18.29 | 17.62 | 18.15 | 318,201 | +0.52(+2.95%) |
Oct 30, 2017 | 17.49 | 17.72 | 17.34 | 17.63 | 211,454 | +0.21(+1.21%) |
Oct 27, 2017 | 17.02 | 17.49 | 16.93 | 17.42 | 371,351 | +0.45(+2.65%) |
Oct 26, 2017 | 17.11 | 17.11 | 16.80 | 16.97 | 347,434 | -0.20(-1.16%) |
Oct 25, 2017 | 17.70 | 17.70 | 17.03 | 17.17 | 314,955 | -0.53(-2.99%) |
Oct 24, 2017 | 17.65 | 17.83 | 17.55 | 17.70 | 317,520 | +0.03(+0.17%) |
Oct 23, 2017 | 17.86 | 17.89 | 17.57 | 17.67 | 251,480 | -0.21(-1.17%) |
Oct 20, 2017 | 17.94 | 18.08 | 17.75 | 17.88 | 307,725 | +0.10(+0.56%) |
Oct 19, 2017 | 17.95 | 18.07 | 17.52 | 17.78 | 452,600 | -0.22(-1.22%) |
Oct 18, 2017 | 18.29 | 18.33 | 17.86 | 18.00 | 249,337 | -0.19(-1.04%) |
Oct 17, 2017 | 18.43 | 18.61 | 18.17 | 18.19 | 213,298 | -0.21(-1.17%) |
Oct 16, 2017 | 18.44 | 18.78 | 18.20 | 18.41 | 223,595 | -0.11(-0.57%) |
Oct 13, 2017 | 19.28 | 19.36 | 18.46 | 18.51 | 233,249 | -0.75(-3.89%) |
Oct 12, 2017 | 18.90 | 19.26 | 18.90 | 19.26 | 317,705 | +0.28(+1.48%) |
Oct 11, 2017 | 18.93 | 19.15 | 18.93 | 18.98 | 284,513 | +0.04(+0.21%) |
Oct 10, 2017 | 18.75 | 19.01 | 18.68 | 18.94 | 193,954 | +0.20(+1.07%) |
Oct 09, 2017 | 19.12 | 19.18 | 18.72 | 18.74 | 205,330 | -0.23(-1.21%) |
Oct 06, 2017 | 19.08 | 19.13 | 18.76 | 18.97 | 238,094 | -0.26(-1.35%) |
Oct 05, 2017 | 19.88 | 19.89 | 19.15 | 19.23 | 421,441 | +0.00(+0.00%) |
Oct 04, 2017 | 19.40 | 19.47 | 19.13 | 19.23 | 297,370 | -0.10(-0.52%) |
Oct 03, 2017 | 19.52 | 19.99 | 19.00 | 19.33 | 409,277 | -0.26(-1.33%) |
Oct 02, 2017 | 19.64 | 20.25 | 19.14 | 19.59 | 504,449 | -0.08(-0.41%) |
Sep 29, 2017 | 19.21 | 19.73 | 19.12 | 19.67 | 375,529 | +0.46(+2.39%) |
Sep 28, 2017 | 18.84 | 19.38 | 18.75 | 19.21 | 659,087 | +0.42(+2.24%) |
Sep 27, 2017 | 17.88 | 19.05 | 17.73 | 18.79 | 790,171 | +1.26(+7.19%) |
Sep 26, 2017 | 17.95 | 17.99 | 17.24 | 17.53 | 539,898 | -0.37(-2.07%) |
Sep 25, 2017 | 17.46 | 17.94 | 17.37 | 17.90 | 412,200 | +0.33(+1.88%) |
Sep 22, 2017 | 17.52 | 17.80 | 17.47 | 17.57 | 213,976 | +0.05(+0.29%) |
Sep 21, 2017 | 17.65 | 17.83 | 17.31 | 17.52 | 254,483 | -0.18(-1.02%) |
Sep 20, 2017 | 17.50 | 17.73 | 17.31 | 17.70 | 311,739 | +0.16(+0.91%) |
Sep 19, 2017 | 17.35 | 17.70 | 17.26 | 17.54 | 334,025 | +0.26(+1.50%) |
Sep 18, 2017 | 17.27 | 17.69 | 17.16 | 17.28 | 429,916 | -0.02(-0.12%) |
Sep 15, 2017 | 17.70 | 17.70 | 16.97 | 17.30 | 1,854,526 | -0.43(-2.43%) |
Sep 14, 2017 | 17.53 | 17.79 | 17.43 | 17.73 | 265,356 | +0.13(+0.74%) |
Sep 13, 2017 | 16.97 | 17.70 | 16.97 | 17.60 | 440,213 | +0.55(+3.23%) |
Sep 12, 2017 | 17.09 | 17.23 | 16.79 | 17.05 | 279,306 | -0.13(-0.76%) |
Sep 11, 2017 | 16.89 | 17.44 | 16.78 | 17.18 | 469,095 | +0.40(+2.38%) |
Sep 08, 2017 | 16.47 | 16.98 | 16.15 | 16.78 | 287,281 | +0.32(+1.94%) |
Sep 07, 2017 | 16.46 | 16.57 | 16.26 | 16.46 | 382,982 | +0.01(+0.06%) |
Sep 06, 2017 | 16.39 | 16.73 | 16.35 | 16.45 | 277,875 | +0.09(+0.55%) |
Sep 05, 2017 | 16.88 | 17.04 | 16.33 | 16.36 | 289,976 | -0.49(-2.91%) |