Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.85 | 16.98 | 16.65 | 16.72 | 162,765 | -0.18(-1.07%) |
Nov 29, 2017 | 16.95 | 17.03 | 16.86 | 16.90 | 62,279 | -0.01(-0.06%) |
Nov 28, 2017 | 16.71 | 16.96 | 16.71 | 16.91 | 86,615 | +0.14(+0.83%) |
Nov 27, 2017 | 16.98 | 17.15 | 16.77 | 16.77 | 133,656 | -0.21(-1.24%) |
Nov 24, 2017 | 16.80 | 17.11 | 16.80 | 16.98 | 36,508 | +0.14(+0.83%) |
Nov 22, 2017 | 16.96 | 17.07 | 16.80 | 16.84 | 135,887 | -0.07(-0.44%) |
Nov 21, 2017 | 17.14 | 17.15 | 16.90 | 16.91 | 143,854 | -0.09(-0.50%) |
Nov 20, 2017 | 16.98 | 17.18 | 16.86 | 17.00 | 161,870 | +0.04(+0.24%) |
Nov 17, 2017 | 16.79 | 17.00 | 16.58 | 16.96 | 234,398 | +0.23(+1.37%) |
Nov 16, 2017 | 16.40 | 16.85 | 16.30 | 16.73 | 262,086 | +0.27(+1.64%) |
Nov 15, 2017 | 16.40 | 16.48 | 16.16 | 16.46 | 328,049 | -0.08(-0.48%) |
Nov 14, 2017 | 16.37 | 16.58 | 16.36 | 16.54 | 122,496 | +0.24(+1.47%) |
Nov 13, 2017 | 16.24 | 16.45 | 15.92 | 16.30 | 269,137 | -0.15(-0.91%) |
Nov 10, 2017 | 16.31 | 16.54 | 16.29 | 16.45 | 104,011 | +0.06(+0.37%) |
Nov 09, 2017 | 16.60 | 16.73 | 16.37 | 16.39 | 96,973 | -0.26(-1.56%) |
Nov 08, 2017 | 16.44 | 16.80 | 16.39 | 16.65 | 202,625 | +0.32(+1.96%) |
Nov 07, 2017 | 16.49 | 16.51 | 16.30 | 16.33 | 326,679 | -0.11(-0.67%) |
Nov 06, 2017 | 16.13 | 16.44 | 16.12 | 16.44 | 303,153 | +0.30(+1.86%) |
Nov 03, 2017 | 15.57 | 16.20 | 15.57 | 16.14 | 274,787 | +0.64(+4.13%) |
Nov 02, 2017 | 16.30 | 16.32 | 15.50 | 15.50 | 780,797 | -0.82(-5.02%) |
Nov 01, 2017 | 16.60 | 16.60 | 16.28 | 16.32 | 262,340 | -0.21(-1.27%) |
Oct 31, 2017 | 16.70 | 16.81 | 16.52 | 16.53 | 159,442 | -0.19(-1.14%) |
Oct 30, 2017 | 16.80 | 16.95 | 16.68 | 16.72 | 151,286 | -0.04(-0.24%) |
Oct 27, 2017 | 16.67 | 16.81 | 16.52 | 16.76 | 235,134 | +0.13(+0.78%) |
Oct 26, 2017 | 17.00 | 17.00 | 16.60 | 16.63 | 164,485 | -0.20(-1.19%) |
Oct 25, 2017 | 17.20 | 17.28 | 16.56 | 16.83 | 356,232 | -0.39(-2.26%) |
Oct 24, 2017 | 17.18 | 17.35 | 17.18 | 17.22 | 206,680 | +0.00(+0.00%) |
Oct 23, 2017 | 17.40 | 17.40 | 17.13 | 17.22 | 193,624 | -0.17(-0.98%) |
Oct 20, 2017 | 17.22 | 17.39 | 17.09 | 17.39 | 150,157 | +0.23(+1.34%) |
Oct 19, 2017 | 17.22 | 17.22 | 16.96 | 17.16 | 154,231 | +0.00(+0.00%) |
Oct 18, 2017 | 17.04 | 17.24 | 17.04 | 17.16 | 87,938 | +0.10(+0.59%) |
Oct 17, 2017 | 17.22 | 17.29 | 17.04 | 17.06 | 161,865 | -0.16(-0.93%) |
Oct 16, 2017 | 17.27 | 17.37 | 17.16 | 17.22 | 272,880 | -0.06(-0.35%) |
Oct 13, 2017 | 17.50 | 17.50 | 17.25 | 17.28 | 189,072 | -0.22(-1.26%) |
Oct 12, 2017 | 17.63 | 17.78 | 17.41 | 17.50 | 240,428 | -0.72(-3.95%) |
Oct 11, 2017 | 18.30 | 18.34 | 18.12 | 18.22 | 242,911 | -0.09(-0.50%) |
Oct 10, 2017 | 18.35 | 18.35 | 18.20 | 18.31 | 254,318 | +0.03(+0.17%) |
Oct 09, 2017 | 18.35 | 18.44 | 18.26 | 18.28 | 137,090 | -0.06(-0.33%) |
Oct 06, 2017 | 18.45 | 18.52 | 18.28 | 18.34 | 113,946 | -0.14(-0.76%) |
Oct 05, 2017 | 18.57 | 18.58 | 18.40 | 18.48 | 125,874 | +0.03(+0.16%) |
Oct 04, 2017 | 18.45 | 18.50 | 18.35 | 18.45 | 155,472 | -0.04(-0.22%) |
Oct 03, 2017 | 18.45 | 18.55 | 18.31 | 18.49 | 134,283 | +0.05(+0.27%) |
Oct 02, 2017 | 18.49 | 18.50 | 18.22 | 18.44 | 222,738 | +0.02(+0.11%) |
Sep 29, 2017 | 18.01 | 18.46 | 18.01 | 18.42 | 267,068 | +0.40(+2.22%) |
Sep 28, 2017 | 17.70 | 18.05 | 17.64 | 18.02 | 233,674 | +0.30(+1.69%) |
Sep 27, 2017 | 17.85 | 17.85 | 17.61 | 17.72 | 159,279 | +0.03(+0.17%) |
Sep 26, 2017 | 17.61 | 17.75 | 17.55 | 17.69 | 211,735 | +0.14(+0.80%) |
Sep 25, 2017 | 17.54 | 17.57 | 17.40 | 17.55 | 198,261 | +0.10(+0.57%) |
Sep 22, 2017 | 17.43 | 17.54 | 17.40 | 17.45 | 74,514 | -0.03(-0.17%) |
Sep 21, 2017 | 17.47 | 17.52 | 17.28 | 17.48 | 105,390 | +0.03(+0.17%) |
Sep 20, 2017 | 17.34 | 17.50 | 17.34 | 17.45 | 90,667 | +0.10(+0.58%) |
Sep 19, 2017 | 17.17 | 17.41 | 17.17 | 17.35 | 164,508 | +0.10(+0.58%) |
Sep 18, 2017 | 17.30 | 17.34 | 17.14 | 17.25 | 135,368 | -0.05(-0.27%) |
Sep 15, 2017 | 17.11 | 17.32 | 17.10 | 17.30 | 86,539 | +0.13(+0.74%) |
Sep 14, 2017 | 17.15 | 17.20 | 17.08 | 17.17 | 107,988 | +0.01(+0.06%) |
Sep 13, 2017 | 17.17 | 17.18 | 17.05 | 17.16 | 81,452 | +0.04(+0.20%) |
Sep 12, 2017 | 17.15 | 17.20 | 17.07 | 17.12 | 151,723 | +0.00(+0.03%) |
Sep 11, 2017 | 17.00 | 17.19 | 17.00 | 17.12 | 145,555 | +0.09(+0.53%) |
Sep 08, 2017 | 17.12 | 17.12 | 16.93 | 17.03 | 133,683 | -0.07(-0.41%) |
Sep 07, 2017 | 17.20 | 17.26 | 17.04 | 17.10 | 72,329 | -0.08(-0.47%) |
Sep 06, 2017 | 17.21 | 17.36 | 17.02 | 17.18 | 148,469 | +0.02(+0.12%) |
Sep 05, 2017 | 17.30 | 17.35 | 17.05 | 17.16 | 163,028 | -0.23(-1.32%) |