Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.43 | 17.83 | 17.43 | 17.81 | 569,556 | +0.45(+2.58%) |
Nov 29, 2017 | 17.15 | 17.41 | 17.12 | 17.36 | 348,978 | +0.21(+1.25%) |
Nov 28, 2017 | 16.85 | 17.19 | 16.85 | 17.15 | 395,053 | +0.29(+1.69%) |
Nov 27, 2017 | 17.15 | 17.17 | 16.78 | 16.86 | 329,712 | -0.27(-1.56%) |
Nov 24, 2017 | 17.09 | 17.16 | 16.90 | 17.13 | 114,004 | +0.02(+0.10%) |
Nov 22, 2017 | 17.18 | 17.26 | 17.07 | 17.11 | 452,937 | +0.00(+0.00%) |
Nov 21, 2017 | 17.02 | 17.12 | 16.96 | 17.11 | 584,399 | +0.05(+0.31%) |
Nov 20, 2017 | 16.87 | 17.12 | 16.77 | 17.06 | 712,263 | +0.21(+1.27%) |
Nov 17, 2017 | 16.49 | 16.94 | 16.32 | 16.85 | 882,070 | +0.45(+2.72%) |
Nov 16, 2017 | 15.95 | 16.58 | 15.95 | 16.40 | 510,347 | +0.41(+2.56%) |
Nov 15, 2017 | 15.61 | 16.08 | 15.44 | 15.99 | 1,073,726 | +0.29(+1.82%) |
Nov 14, 2017 | 15.57 | 15.77 | 15.06 | 15.71 | 5,405,827 | +0.14(+0.92%) |
Nov 13, 2017 | 16.70 | 16.70 | 15.36 | 15.56 | 2,061,102 | -1.56(-9.10%) |
Nov 10, 2017 | 16.75 | 17.24 | 16.45 | 17.12 | 522,174 | +0.43(+2.56%) |
Nov 09, 2017 | 16.28 | 16.77 | 16.25 | 16.69 | 658,378 | +0.43(+2.63%) |
Nov 08, 2017 | 15.81 | 16.41 | 15.68 | 16.27 | 600,263 | +0.23(+1.44%) |
Nov 07, 2017 | 16.13 | 16.17 | 15.94 | 16.04 | 348,861 | -0.11(-0.66%) |
Nov 06, 2017 | 16.17 | 16.34 | 16.07 | 16.14 | 124,134 | +0.03(+0.17%) |
Nov 03, 2017 | 16.19 | 16.20 | 15.93 | 16.12 | 237,694 | -0.10(-0.60%) |
Nov 02, 2017 | 16.22 | 16.26 | 16.04 | 16.21 | 222,844 | -0.01(-0.05%) |
Nov 01, 2017 | 16.45 | 16.48 | 16.17 | 16.22 | 166,281 | -0.23(-1.41%) |
Oct 31, 2017 | 16.08 | 16.49 | 16.08 | 16.45 | 171,577 | +0.32(+1.99%) |
Oct 30, 2017 | 16.30 | 16.45 | 16.10 | 16.13 | 117,736 | -0.16(-0.98%) |
Oct 27, 2017 | 16.45 | 16.46 | 16.09 | 16.29 | 152,171 | -0.13(-0.81%) |
Oct 26, 2017 | 16.46 | 16.76 | 16.23 | 16.43 | 188,362 | +0.08(+0.49%) |
Oct 25, 2017 | 16.22 | 16.42 | 15.99 | 16.35 | 154,140 | +0.09(+0.55%) |
Oct 24, 2017 | 16.25 | 16.42 | 16.12 | 16.26 | 224,837 | +0.04(+0.27%) |
Oct 23, 2017 | 16.34 | 16.42 | 16.19 | 16.21 | 184,325 | -0.10(-0.60%) |
Oct 20, 2017 | 16.09 | 16.34 | 15.96 | 16.31 | 514,581 | +0.31(+1.95%) |
Oct 19, 2017 | 16.15 | 16.30 | 15.78 | 16.00 | 283,905 | -0.12(-0.77%) |
Oct 18, 2017 | 16.10 | 16.38 | 15.95 | 16.12 | 375,411 | +0.14(+0.89%) |
Oct 17, 2017 | 15.82 | 16.12 | 15.74 | 15.98 | 152,707 | +0.21(+1.36%) |
Oct 16, 2017 | 15.95 | 15.95 | 15.62 | 15.77 | 272,667 | -0.01(-0.06%) |
Oct 13, 2017 | 15.87 | 15.95 | 15.66 | 15.78 | 123,503 | -0.02(-0.11%) |
Oct 12, 2017 | 15.79 | 15.85 | 15.58 | 15.79 | 212,446 | +0.00(+0.00%) |
Oct 11, 2017 | 15.94 | 16.04 | 15.71 | 15.79 | 149,763 | -0.24(-1.50%) |
Oct 10, 2017 | 16.02 | 16.25 | 15.79 | 16.04 | 266,521 | +0.02(+0.11%) |
Oct 09, 2017 | 16.03 | 16.12 | 15.72 | 16.02 | 323,687 | -0.04(-0.22%) |
Oct 06, 2017 | 16.09 | 16.09 | 15.86 | 16.05 | 365,548 | -0.02(-0.11%) |
Oct 05, 2017 | 15.86 | 16.10 | 15.67 | 16.07 | 448,228 | +0.26(+1.63%) |
Oct 04, 2017 | 15.95 | 16.09 | 15.79 | 15.81 | 356,365 | -0.11(-0.67%) |
Oct 03, 2017 | 15.96 | 16.10 | 15.74 | 15.92 | 191,467 | -0.14(-0.89%) |
Oct 02, 2017 | 15.90 | 16.15 | 15.81 | 16.06 | 235,670 | +0.24(+1.52%) |
Sep 29, 2017 | 15.80 | 16.01 | 15.77 | 15.82 | 295,213 | +0.03(+0.17%) |
Sep 28, 2017 | 15.57 | 15.84 | 15.57 | 15.79 | 162,103 | +0.15(+0.97%) |
Sep 27, 2017 | 15.33 | 15.70 | 15.33 | 15.64 | 142,562 | +0.38(+2.51%) |
Sep 26, 2017 | 15.27 | 15.33 | 15.04 | 15.26 | 243,528 | +0.07(+0.47%) |
Sep 25, 2017 | 15.24 | 15.52 | 15.09 | 15.19 | 370,121 | -0.04(-0.23%) |
Sep 22, 2017 | 14.97 | 15.41 | 14.96 | 15.22 | 296,501 | +0.21(+1.42%) |
Sep 21, 2017 | 15.06 | 15.29 | 14.88 | 15.01 | 328,712 | +0.13(+0.90%) |
Sep 20, 2017 | 15.12 | 15.20 | 14.87 | 14.88 | 237,977 | -0.25(-1.65%) |
Sep 19, 2017 | 14.97 | 15.15 | 14.78 | 15.13 | 226,254 | +0.17(+1.13%) |
Sep 18, 2017 | 15.03 | 15.07 | 14.78 | 14.96 | 207,654 | -0.06(-0.41%) |
Sep 15, 2017 | 15.21 | 15.25 | 15.01 | 15.02 | 829,273 | -0.15(-1.00%) |
Sep 14, 2017 | 15.38 | 15.43 | 15.12 | 15.17 | 179,193 | -0.18(-1.16%) |
Sep 13, 2017 | 15.15 | 15.38 | 15.05 | 15.35 | 208,273 | +0.20(+1.29%) |
Sep 12, 2017 | 14.71 | 15.20 | 14.71 | 15.15 | 355,088 | +0.49(+3.34%) |
Sep 11, 2017 | 14.73 | 14.87 | 14.55 | 14.66 | 171,497 | -0.01(-0.06%) |
Sep 08, 2017 | 14.76 | 14.89 | 14.58 | 14.67 | 175,597 | -0.16(-1.08%) |
Sep 07, 2017 | 14.49 | 14.91 | 14.44 | 14.83 | 290,336 | +0.36(+2.46%) |
Sep 06, 2017 | 14.34 | 14.53 | 14.21 | 14.48 | 245,533 | +0.18(+1.25%) |
Sep 05, 2017 | 14.52 | 14.56 | 14.25 | 14.30 | 389,657 | -0.28(-1.89%) |