Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.36 | 16.60 | 16.13 | 16.46 | 2,145,533 | +0.14(+0.86%) |
Nov 29, 2017 | 17.04 | 17.37 | 16.17 | 16.32 | 1,992,032 | -0.66(-3.89%) |
Nov 28, 2017 | 16.81 | 17.13 | 16.71 | 16.98 | 2,369,088 | +0.00(+0.00%) |
Nov 27, 2017 | 17.13 | 17.36 | 16.97 | 16.98 | 2,234,107 | -0.14(-0.82%) |
Nov 24, 2017 | 16.88 | 17.42 | 16.84 | 17.12 | 1,085,478 | +0.25(+1.48%) |
Nov 22, 2017 | 16.70 | 17.08 | 16.70 | 16.87 | 1,530,628 | -0.06(-0.35%) |
Nov 21, 2017 | 16.71 | 17.06 | 16.57 | 16.93 | 1,622,279 | +0.28(+1.68%) |
Nov 20, 2017 | 16.93 | 16.93 | 16.46 | 16.65 | 2,807,001 | +0.18(+1.09%) |
Nov 17, 2017 | 16.42 | 16.75 | 16.41 | 16.47 | 2,198,915 | +0.05(+0.30%) |
Nov 16, 2017 | 16.58 | 16.88 | 16.39 | 16.42 | 6,425,344 | -0.05(-0.30%) |
Nov 15, 2017 | 16.51 | 16.86 | 16.30 | 16.47 | 2,062,953 | -0.12(-0.72%) |
Nov 14, 2017 | 16.71 | 17.11 | 16.53 | 16.59 | 1,785,134 | -0.06(-0.36%) |
Nov 13, 2017 | 16.69 | 16.84 | 16.58 | 16.65 | 995,288 | -0.07(-0.42%) |
Nov 10, 2017 | 16.45 | 16.75 | 16.35 | 16.72 | 1,042,994 | +0.21(+1.27%) |
Nov 09, 2017 | 16.24 | 16.61 | 16.08 | 16.51 | 1,945,809 | +0.00(+0.00%) |
Nov 08, 2017 | 16.71 | 16.92 | 16.29 | 16.51 | 2,043,043 | -0.35(-2.08%) |
Nov 07, 2017 | 17.59 | 17.60 | 16.55 | 16.86 | 3,839,599 | -0.29(-1.69%) |
Nov 06, 2017 | 16.63 | 17.30 | 16.39 | 17.15 | 3,436,323 | +0.56(+3.38%) |
Nov 03, 2017 | 16.47 | 16.91 | 16.43 | 16.59 | 2,458,017 | +0.09(+0.55%) |
Nov 02, 2017 | 16.67 | 16.70 | 16.22 | 16.50 | 1,113,645 | -0.23(-1.37%) |
Nov 01, 2017 | 16.75 | 16.83 | 16.48 | 16.73 | 1,209,770 | +0.03(+0.18%) |
Oct 31, 2017 | 16.72 | 16.89 | 16.55 | 16.70 | 1,177,323 | -0.01(-0.06%) |
Oct 30, 2017 | 16.79 | 16.79 | 16.50 | 16.71 | 828,545 | -0.04(-0.24%) |
Oct 27, 2017 | 16.35 | 16.86 | 16.33 | 16.75 | 1,443,593 | +0.48(+2.95%) |
Oct 26, 2017 | 15.85 | 16.47 | 15.85 | 16.27 | 1,736,580 | +0.46(+2.91%) |
Oct 25, 2017 | 15.78 | 16.13 | 15.73 | 15.81 | 1,256,570 | +0.07(+0.44%) |
Oct 24, 2017 | 15.75 | 15.86 | 15.49 | 15.74 | 1,373,750 | -0.02(-0.13%) |
Oct 23, 2017 | 15.65 | 16.30 | 15.27 | 15.76 | 2,963,682 | -0.62(-3.79%) |
Oct 20, 2017 | 16.30 | 16.55 | 16.15 | 16.38 | 722,378 | +0.19(+1.17%) |
Oct 19, 2017 | 16.35 | 16.39 | 15.93 | 16.19 | 1,066,421 | -0.17(-1.04%) |
Oct 18, 2017 | 16.21 | 16.41 | 16.21 | 16.36 | 514,844 | +0.16(+0.99%) |
Oct 17, 2017 | 16.33 | 16.39 | 16.12 | 16.20 | 745,886 | -0.16(-0.98%) |
Oct 16, 2017 | 16.56 | 16.60 | 16.33 | 16.36 | 623,909 | -0.15(-0.91%) |
Oct 13, 2017 | 16.20 | 16.63 | 16.19 | 16.51 | 749,941 | +0.31(+1.91%) |
Oct 12, 2017 | 16.30 | 16.39 | 16.19 | 16.20 | 952,171 | -0.14(-0.86%) |
Oct 11, 2017 | 16.45 | 16.52 | 16.24 | 16.34 | 768,921 | -0.06(-0.37%) |
Oct 10, 2017 | 16.52 | 16.62 | 16.32 | 16.40 | 952,624 | -0.07(-0.43%) |
Oct 09, 2017 | 16.70 | 16.75 | 16.42 | 16.47 | 954,507 | -0.25(-1.50%) |
Oct 06, 2017 | 16.52 | 16.88 | 16.48 | 16.72 | 1,817,183 | +0.22(+1.33%) |
Oct 05, 2017 | 16.56 | 16.57 | 16.22 | 16.50 | 1,944,803 | -0.05(-0.30%) |
Oct 04, 2017 | 16.87 | 16.99 | 16.41 | 16.55 | 1,329,844 | -0.48(-2.82%) |
Oct 03, 2017 | 17.26 | 17.36 | 16.84 | 17.03 | 1,401,739 | -0.17(-0.99%) |
Oct 02, 2017 | 16.96 | 17.32 | 16.90 | 17.20 | 1,349,139 | +0.32(+1.90%) |
Sep 29, 2017 | 16.79 | 16.98 | 16.77 | 16.88 | 1,432,038 | +0.06(+0.36%) |
Sep 28, 2017 | 16.89 | 17.07 | 16.78 | 16.82 | 1,145,379 | -0.14(-0.83%) |
Sep 27, 2017 | 17.17 | 17.19 | 16.64 | 16.96 | 1,752,718 | -0.08(-0.47%) |
Sep 26, 2017 | 16.90 | 17.11 | 16.90 | 17.04 | 771,004 | +0.14(+0.83%) |
Sep 25, 2017 | 16.95 | 17.14 | 16.81 | 16.90 | 1,405,870 | -0.21(-1.23%) |
Sep 22, 2017 | 16.99 | 17.21 | 16.99 | 17.11 | 777,995 | +0.00(+0.00%) |
Sep 21, 2017 | 17.17 | 17.19 | 17.01 | 17.11 | 837,868 | -0.07(-0.41%) |
Sep 20, 2017 | 17.19 | 17.29 | 16.85 | 17.18 | 1,981,395 | +0.01(+0.06%) |
Sep 19, 2017 | 17.21 | 17.31 | 17.03 | 17.17 | 2,181,961 | +0.04(+0.23%) |
Sep 18, 2017 | 17.27 | 17.33 | 17.01 | 17.13 | 1,758,792 | -0.04(-0.23%) |
Sep 15, 2017 | 17.80 | 17.82 | 17.04 | 17.17 | 4,674,658 | -0.59(-3.32%) |
Sep 14, 2017 | 17.79 | 17.90 | 17.56 | 17.76 | 965,304 | -0.03(-0.17%) |
Sep 13, 2017 | 17.64 | 17.81 | 17.53 | 17.79 | 1,270,041 | +0.17(+0.96%) |
Sep 12, 2017 | 17.29 | 17.82 | 17.27 | 17.62 | 1,538,799 | +0.28(+1.61%) |
Sep 11, 2017 | 17.00 | 17.36 | 16.89 | 17.34 | 1,379,235 | +0.46(+2.73%) |
Sep 08, 2017 | 16.94 | 17.15 | 16.78 | 16.88 | 1,282,321 | -0.12(-0.71%) |
Sep 07, 2017 | 16.96 | 17.49 | 16.91 | 17.00 | 3,339,252 | +0.38(+2.29%) |
Sep 06, 2017 | 16.27 | 16.63 | 16.08 | 16.62 | 2,308,007 | +0.30(+1.84%) |
Sep 05, 2017 | 16.16 | 16.43 | 16.11 | 16.32 | 1,363,991 | +0.01(+0.06%) |