Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.70 | 17.85 | 17.11 | 17.18 | 232,778 | -0.48(-2.72%) |
Nov 29, 2017 | 17.80 | 18.21 | 17.50 | 17.66 | 162,654 | -0.14(-0.79%) |
Nov 28, 2017 | 17.48 | 17.83 | 17.24 | 17.80 | 118,241 | +0.40(+2.30%) |
Nov 27, 2017 | 17.37 | 17.51 | 17.33 | 17.40 | 64,662 | +0.05(+0.29%) |
Nov 24, 2017 | 17.41 | 17.41 | 17.19 | 17.35 | 35,520 | +0.01(+0.06%) |
Nov 22, 2017 | 17.43 | 17.67 | 17.29 | 17.34 | 72,654 | -0.08(-0.46%) |
Nov 21, 2017 | 17.10 | 17.68 | 17.00 | 17.42 | 131,698 | +0.38(+2.23%) |
Nov 20, 2017 | 17.01 | 17.08 | 16.86 | 17.04 | 261,139 | +0.04(+0.24%) |
Nov 17, 2017 | 16.99 | 17.16 | 16.71 | 17.00 | 103,406 | -0.11(-0.64%) |
Nov 16, 2017 | 16.85 | 17.27 | 16.70 | 17.11 | 125,746 | +0.32(+1.91%) |
Nov 15, 2017 | 16.29 | 16.93 | 16.29 | 16.79 | 156,431 | -0.07(-0.42%) |
Nov 14, 2017 | 16.58 | 16.94 | 16.52 | 16.86 | 98,469 | +0.20(+1.20%) |
Nov 13, 2017 | 16.55 | 16.78 | 16.06 | 16.66 | 129,571 | -0.04(-0.24%) |
Nov 10, 2017 | 16.95 | 17.17 | 16.69 | 16.70 | 132,371 | -0.30(-1.76%) |
Nov 09, 2017 | 16.89 | 17.13 | 16.80 | 17.00 | 119,013 | +0.05(+0.29%) |
Nov 08, 2017 | 16.70 | 16.96 | 16.57 | 16.95 | 158,463 | +0.17(+1.01%) |
Nov 07, 2017 | 17.09 | 17.09 | 16.66 | 16.78 | 91,185 | -0.32(-1.87%) |
Nov 06, 2017 | 17.12 | 17.29 | 16.98 | 17.10 | 118,572 | -0.13(-0.75%) |
Nov 03, 2017 | 16.95 | 17.26 | 16.87 | 17.23 | 156,714 | +0.25(+1.47%) |
Nov 02, 2017 | 16.90 | 17.23 | 16.87 | 16.98 | 124,448 | +0.11(+0.65%) |
Nov 01, 2017 | 17.05 | 17.10 | 16.59 | 16.87 | 151,976 | -0.10(-0.59%) |
Oct 31, 2017 | 16.88 | 17.15 | 16.88 | 16.97 | 192,681 | +0.10(+0.59%) |
Oct 30, 2017 | 17.14 | 17.14 | 16.67 | 16.87 | 105,399 | -0.31(-1.80%) |
Oct 27, 2017 | 17.23 | 17.39 | 16.96 | 17.18 | 109,201 | +0.03(+0.17%) |
Oct 26, 2017 | 17.29 | 17.43 | 17.03 | 17.15 | 130,219 | -0.11(-0.64%) |
Oct 25, 2017 | 17.50 | 17.55 | 16.92 | 17.26 | 179,911 | -0.28(-1.60%) |
Oct 24, 2017 | 17.67 | 17.91 | 17.50 | 17.54 | 175,324 | -0.01(-0.06%) |
Oct 23, 2017 | 17.56 | 17.80 | 17.45 | 17.55 | 141,416 | -0.07(-0.40%) |
Oct 20, 2017 | 17.83 | 17.97 | 17.57 | 17.62 | 145,865 | -0.07(-0.40%) |
Oct 19, 2017 | 17.52 | 17.70 | 17.33 | 17.69 | 196,985 | +0.23(+1.32%) |
Oct 18, 2017 | 17.23 | 17.54 | 17.19 | 17.46 | 217,665 | +0.24(+1.39%) |
Oct 17, 2017 | 17.14 | 17.31 | 17.10 | 17.22 | 202,152 | -0.03(-0.17%) |
Oct 16, 2017 | 17.18 | 17.27 | 16.98 | 17.25 | 246,985 | +0.19(+1.11%) |
Oct 13, 2017 | 16.57 | 17.07 | 16.55 | 17.06 | 224,502 | +0.50(+3.02%) |
Oct 12, 2017 | 16.53 | 16.71 | 16.47 | 16.56 | 210,319 | -0.01(-0.06%) |
Oct 11, 2017 | 16.80 | 16.85 | 16.57 | 16.57 | 176,120 | -0.17(-1.02%) |
Oct 10, 2017 | 16.80 | 16.83 | 16.60 | 16.74 | 129,622 | -0.06(-0.36%) |
Oct 09, 2017 | 17.05 | 17.16 | 16.78 | 16.80 | 157,869 | -0.23(-1.35%) |
Oct 06, 2017 | 17.00 | 17.06 | 16.85 | 17.03 | 158,305 | +0.02(+0.12%) |
Oct 05, 2017 | 17.00 | 17.07 | 16.86 | 17.01 | 210,231 | +0.02(+0.12%) |
Oct 04, 2017 | 17.12 | 17.20 | 16.89 | 16.99 | 283,374 | -0.06(-0.35%) |
Oct 03, 2017 | 17.19 | 17.32 | 16.90 | 17.05 | 309,800 | -0.15(-0.87%) |
Oct 02, 2017 | 17.05 | 17.33 | 16.82 | 17.20 | 344,478 | +0.11(+0.64%) |
Sep 29, 2017 | 16.40 | 17.13 | 16.18 | 17.09 | 912,216 | +0.80(+4.91%) |
Sep 28, 2017 | 16.05 | 16.65 | 15.20 | 16.29 | 1,460,986 | -2.47(-13.17%) |
Sep 27, 2017 | 18.04 | 18.85 | 18.04 | 18.76 | 333,671 | +0.82(+4.57%) |
Sep 26, 2017 | 17.99 | 18.29 | 17.93 | 17.94 | 266,777 | -0.01(-0.06%) |
Sep 25, 2017 | 17.78 | 18.07 | 17.75 | 17.95 | 126,998 | +0.09(+0.50%) |
Sep 22, 2017 | 17.82 | 17.98 | 17.80 | 17.86 | 106,136 | +0.03(+0.17%) |
Sep 21, 2017 | 17.92 | 18.14 | 17.78 | 17.83 | 165,015 | -0.12(-0.67%) |
Sep 20, 2017 | 17.84 | 17.99 | 17.75 | 17.95 | 156,926 | +0.07(+0.39%) |
Sep 19, 2017 | 18.06 | 18.06 | 17.77 | 17.88 | 158,854 | -0.07(-0.39%) |
Sep 18, 2017 | 17.95 | 18.16 | 17.84 | 17.95 | 160,607 | -0.01(-0.06%) |
Sep 15, 2017 | 17.99 | 18.06 | 17.51 | 17.96 | 481,998 | +0.01(+0.06%) |
Sep 14, 2017 | 17.80 | 17.97 | 17.11 | 17.95 | 184,123 | +0.03(+0.17%) |
Sep 13, 2017 | 18.08 | 18.08 | 17.79 | 17.92 | 109,604 | -0.17(-0.94%) |
Sep 12, 2017 | 17.71 | 18.17 | 17.69 | 18.09 | 252,478 | +0.37(+2.09%) |
Sep 11, 2017 | 17.50 | 17.84 | 17.50 | 17.72 | 125,724 | +0.25(+1.43%) |
Sep 08, 2017 | 17.33 | 17.59 | 17.28 | 17.47 | 149,226 | +0.14(+0.81%) |
Sep 07, 2017 | 17.39 | 17.40 | 17.19 | 17.33 | 151,706 | -0.11(-0.63%) |
Sep 06, 2017 | 17.45 | 17.52 | 17.33 | 17.44 | 224,759 | +0.05(+0.29%) |
Sep 05, 2017 | 17.61 | 17.77 | 17.28 | 17.39 | 331,812 | -0.26(-1.47%) |