Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.19 | 16.28 | 15.87 | 15.96 | 651,203 | -0.09(-0.56%) |
Nov 29, 2017 | 16.19 | 16.46 | 16.01 | 16.05 | 710,223 | -0.18(-1.10%) |
Nov 28, 2017 | 16.14 | 16.37 | 15.78 | 16.23 | 1,275,968 | +0.09(+0.56%) |
Nov 27, 2017 | 16.50 | 16.59 | 15.87 | 16.14 | 2,665,840 | -0.40(-2.44%) |
Nov 24, 2017 | 16.95 | 17.04 | 16.50 | 16.55 | 603,270 | -0.40(-2.38%) |
Nov 22, 2017 | 17.26 | 17.47 | 16.77 | 16.95 | 2,574,923 | +1.12(+7.08%) |
Nov 21, 2017 | 15.87 | 16.19 | 15.76 | 15.83 | 1,290,418 | +0.13(+0.86%) |
Nov 20, 2017 | 15.65 | 15.83 | 15.51 | 15.69 | 778,872 | +0.07(+0.43%) |
Nov 17, 2017 | 15.69 | 15.87 | 15.38 | 15.63 | 677,911 | -0.25(-1.55%) |
Nov 16, 2017 | 14.89 | 15.96 | 14.89 | 15.87 | 1,056,587 | +1.12(+7.60%) |
Nov 15, 2017 | 15.20 | 15.25 | 14.75 | 14.75 | 1,238,120 | -0.63(-4.08%) |
Nov 14, 2017 | 15.07 | 15.60 | 15.02 | 15.38 | 1,110,733 | +0.36(+2.39%) |
Nov 13, 2017 | 15.02 | 15.42 | 14.93 | 15.02 | 1,235,751 | -0.09(-0.59%) |
Nov 10, 2017 | 15.60 | 15.78 | 14.98 | 15.11 | 1,183,844 | -0.40(-2.60%) |
Nov 09, 2017 | 15.92 | 16.05 | 15.47 | 15.51 | 723,083 | -0.58(-3.62%) |
Nov 08, 2017 | 15.69 | 16.23 | 15.60 | 16.10 | 1,147,215 | +0.45(+2.87%) |
Nov 07, 2017 | 15.69 | 15.92 | 15.58 | 15.65 | 718,999 | -0.09(-0.57%) |
Nov 06, 2017 | 15.51 | 15.78 | 15.40 | 15.74 | 1,076,557 | +0.22(+1.45%) |
Nov 03, 2017 | 16.14 | 16.46 | 15.34 | 15.51 | 986,904 | -0.58(-3.62%) |
Nov 02, 2017 | 16.14 | 16.19 | 16.01 | 16.10 | 955,704 | -0.07(-0.42%) |
Nov 01, 2017 | 16.41 | 16.59 | 16.10 | 16.16 | 802,993 | -0.11(-0.69%) |
Oct 31, 2017 | 16.32 | 16.50 | 16.14 | 16.28 | 1,137,419 | +0.04(+0.28%) |
Oct 30, 2017 | 16.90 | 16.90 | 16.23 | 16.23 | 775,230 | -0.63(-3.72%) |
Oct 27, 2017 | 16.90 | 16.90 | 16.64 | 16.86 | 544,365 | +0.00(+0.00%) |
Oct 26, 2017 | 16.86 | 17.04 | 16.68 | 16.86 | 374,084 | +0.04(+0.27%) |
Oct 25, 2017 | 16.90 | 16.95 | 16.61 | 16.81 | 632,347 | +0.00(+0.00%) |
Oct 24, 2017 | 16.90 | 17.04 | 16.77 | 16.81 | 556,549 | +0.00(+0.00%) |
Oct 23, 2017 | 16.73 | 16.95 | 16.50 | 16.81 | 578,202 | +0.13(+0.81%) |
Oct 20, 2017 | 16.81 | 16.81 | 16.55 | 16.68 | 449,073 | +0.04(+0.27%) |
Oct 19, 2017 | 16.68 | 16.86 | 16.55 | 16.64 | 610,898 | -0.22(-1.33%) |
Oct 18, 2017 | 16.99 | 17.04 | 16.77 | 16.86 | 426,088 | +0.00(+0.00%) |
Oct 17, 2017 | 16.77 | 17.04 | 16.68 | 16.86 | 508,424 | +0.13(+0.80%) |
Oct 16, 2017 | 16.73 | 17.04 | 16.64 | 16.73 | 537,985 | +0.04(+0.27%) |
Oct 13, 2017 | 16.68 | 16.95 | 16.57 | 16.68 | 790,438 | +0.09(+0.54%) |
Oct 12, 2017 | 17.13 | 17.13 | 16.50 | 16.59 | 830,237 | -0.63(-3.65%) |
Oct 11, 2017 | 17.53 | 17.58 | 17.17 | 17.22 | 633,157 | -0.36(-2.04%) |
Oct 10, 2017 | 17.62 | 17.64 | 17.26 | 17.58 | 567,492 | +0.13(+0.77%) |
Oct 09, 2017 | 17.76 | 17.76 | 17.35 | 17.44 | 677,806 | -0.22(-1.27%) |
Oct 06, 2017 | 17.53 | 17.85 | 17.49 | 17.67 | 1,137,194 | +0.04(+0.25%) |
Oct 05, 2017 | 17.58 | 17.89 | 17.58 | 17.62 | 803,536 | +0.04(+0.26%) |
Oct 04, 2017 | 17.76 | 17.80 | 17.53 | 17.58 | 525,469 | -0.13(-0.76%) |
Oct 03, 2017 | 17.89 | 17.89 | 17.40 | 17.71 | 731,162 | -0.09(-0.50%) |
Oct 02, 2017 | 17.85 | 18.09 | 17.71 | 17.80 | 864,095 | +0.00(+0.00%) |
Sep 29, 2017 | 17.49 | 17.98 | 17.35 | 17.80 | 1,234,712 | +0.36(+2.06%) |
Sep 28, 2017 | 17.49 | 17.58 | 17.13 | 17.44 | 994,226 | -0.04(-0.26%) |
Sep 27, 2017 | 16.95 | 17.58 | 16.77 | 17.49 | 781,557 | +0.72(+4.28%) |
Sep 26, 2017 | 17.04 | 17.13 | 16.64 | 16.77 | 497,140 | -0.18(-1.06%) |
Sep 25, 2017 | 17.17 | 17.20 | 16.81 | 16.95 | 662,845 | -0.22(-1.31%) |
Sep 22, 2017 | 17.04 | 17.33 | 16.95 | 17.17 | 527,927 | +0.13(+0.79%) |
Sep 21, 2017 | 16.99 | 17.08 | 16.90 | 17.04 | 372,978 | +0.04(+0.26%) |
Sep 20, 2017 | 17.17 | 17.26 | 16.95 | 16.99 | 493,021 | -0.09(-0.53%) |
Sep 19, 2017 | 17.58 | 17.62 | 16.99 | 17.08 | 678,443 | -0.54(-3.05%) |
Sep 18, 2017 | 17.13 | 17.64 | 17.04 | 17.62 | 798,577 | +0.45(+2.61%) |
Sep 15, 2017 | 17.17 | 16.64 | 17.17 | 1,153,123 | +0.36(+2.13%) | |
Sep 14, 2017 | 16.68 | 16.90 | 16.59 | 16.81 | 608,625 | +0.13(+0.81%) |
Sep 13, 2017 | 16.59 | 16.84 | 16.41 | 16.68 | 583,224 | +0.13(+0.81%) |
Sep 12, 2017 | 16.59 | 16.64 | 16.37 | 16.55 | 568,996 | -0.04(-0.27%) |
Sep 11, 2017 | 16.32 | 16.77 | 16.23 | 16.59 | 718,374 | +0.36(+2.21%) |
Sep 08, 2017 | 15.83 | 16.32 | 15.78 | 16.23 | 450,095 | +0.45(+2.84%) |
Sep 07, 2017 | 16.23 | 15.78 | 15.78 | 461,029 | -0.45(-2.76%) | |
Sep 06, 2017 | 16.01 | 16.28 | 15.92 | 16.23 | 530,912 | +0.25(+1.57%) |
Sep 05, 2017 | 16.34 | 16.47 | 15.80 | 15.98 | 586,473 | -0.44(-2.70%) |