Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.50 | 19.56 | 18.36 | 18.97 | 621,100 | +0.32(+1.72%) |
Nov 29, 2017 | 18.46 | 18.80 | 18.14 | 18.65 | 406,913 | +0.09(+0.48%) |
Nov 28, 2017 | 18.56 | 18.95 | 18.13 | 18.56 | 457,662 | -0.08(-0.43%) |
Nov 27, 2017 | 18.55 | 19.00 | 18.38 | 18.64 | 629,804 | +0.08(+0.43%) |
Nov 24, 2017 | 18.43 | 18.65 | 17.65 | 18.56 | 188,353 | +0.11(+0.60%) |
Nov 22, 2017 | 18.03 | 18.56 | 17.75 | 18.45 | 326,665 | +0.13(+0.71%) |
Nov 21, 2017 | 18.74 | 18.85 | 17.75 | 18.32 | 674,564 | -0.58(-3.07%) |
Nov 20, 2017 | 18.11 | 19.35 | 17.85 | 18.90 | 932,640 | +0.90(+5.00%) |
Nov 17, 2017 | 18.00 | 18.01 | 17.61 | 18.00 | 272,968 | -0.08(-0.44%) |
Nov 16, 2017 | 18.08 | 18.66 | 17.95 | 18.08 | 262,477 | +0.18(+1.01%) |
Nov 15, 2017 | 17.92 | 18.38 | 17.52 | 17.90 | 191,709 | -0.15(-0.83%) |
Nov 14, 2017 | 17.64 | 18.18 | 17.56 | 18.05 | 258,273 | +0.31(+1.75%) |
Nov 13, 2017 | 18.03 | 18.35 | 17.64 | 17.74 | 271,598 | -0.34(-1.88%) |
Nov 10, 2017 | 18.60 | 18.70 | 17.30 | 18.08 | 646,831 | -0.88(-4.64%) |
Nov 09, 2017 | 18.34 | 19.00 | 18.12 | 18.96 | 297,788 | +0.58(+3.16%) |
Nov 08, 2017 | 18.32 | 19.18 | 17.75 | 18.38 | 576,177 | +0.06(+0.33%) |
Nov 07, 2017 | 19.88 | 20.14 | 17.95 | 18.32 | 863,614 | -2.27(-11.02%) |
Nov 06, 2017 | 19.63 | 20.88 | 19.62 | 20.59 | 537,284 | +0.96(+4.89%) |
Nov 03, 2017 | 17.11 | 19.68 | 17.11 | 19.63 | 717,821 | +2.58(+15.13%) |
Nov 02, 2017 | 15.15 | 17.10 | 14.47 | 17.05 | 969,530 | +2.07(+13.82%) |
Nov 01, 2017 | 15.38 | 15.38 | 14.75 | 14.98 | 170,053 | -0.39(-2.54%) |
Oct 31, 2017 | 15.21 | 15.39 | 15.02 | 15.37 | 228,738 | +0.25(+1.65%) |
Oct 30, 2017 | 15.64 | 15.75 | 14.37 | 15.12 | 632,938 | -0.52(-3.32%) |
Oct 27, 2017 | 15.34 | 15.66 | 15.26 | 15.64 | 127,398 | +0.42(+2.76%) |
Oct 26, 2017 | 15.51 | 15.60 | 15.18 | 15.22 | 97,988 | -0.16(-1.04%) |
Oct 25, 2017 | 15.30 | 15.62 | 15.02 | 15.38 | 146,472 | +0.05(+0.33%) |
Oct 24, 2017 | 15.30 | 15.59 | 15.30 | 15.33 | 103,839 | +0.02(+0.13%) |
Oct 23, 2017 | 15.44 | 15.45 | 15.23 | 15.31 | 123,577 | -0.13(-0.84%) |
Oct 20, 2017 | 15.62 | 15.62 | 15.34 | 15.44 | 62,324 | -0.06(-0.39%) |
Oct 19, 2017 | 15.55 | 15.57 | 15.27 | 15.50 | 138,344 | -0.26(-1.65%) |
Oct 18, 2017 | 15.89 | 15.91 | 15.71 | 15.76 | 104,348 | -0.05(-0.32%) |
Oct 17, 2017 | 16.20 | 16.20 | 15.78 | 15.81 | 125,945 | -0.41(-2.53%) |
Oct 16, 2017 | 16.43 | 16.55 | 16.18 | 16.22 | 91,882 | -0.19(-1.16%) |
Oct 13, 2017 | 16.81 | 16.86 | 16.33 | 16.41 | 197,910 | -0.35(-2.09%) |
Oct 12, 2017 | 16.42 | 16.92 | 16.38 | 16.76 | 141,479 | +0.34(+2.07%) |
Oct 11, 2017 | 16.37 | 16.45 | 16.26 | 16.42 | 99,561 | +0.12(+0.74%) |
Oct 10, 2017 | 16.25 | 16.35 | 16.10 | 16.30 | 96,296 | +0.09(+0.56%) |
Oct 09, 2017 | 16.48 | 16.61 | 16.08 | 16.21 | 102,138 | -0.20(-1.22%) |
Oct 06, 2017 | 16.30 | 16.53 | 16.12 | 16.41 | 95,770 | +0.11(+0.67%) |
Oct 05, 2017 | 16.31 | 16.41 | 16.16 | 16.30 | 82,608 | +0.01(+0.06%) |
Oct 04, 2017 | 16.43 | 16.43 | 16.19 | 16.29 | 117,139 | -0.07(-0.43%) |
Oct 03, 2017 | 16.12 | 16.43 | 16.12 | 16.36 | 183,221 | +0.27(+1.68%) |
Oct 02, 2017 | 16.05 | 16.19 | 15.86 | 16.09 | 144,340 | +0.20(+1.26%) |
Sep 29, 2017 | 15.80 | 15.99 | 15.63 | 15.89 | 181,287 | +0.08(+0.51%) |
Sep 28, 2017 | 15.67 | 15.90 | 15.31 | 15.81 | 243,006 | +0.06(+0.38%) |
Sep 27, 2017 | 14.90 | 15.75 | 14.90 | 15.75 | 286,855 | +0.93(+6.28%) |
Sep 26, 2017 | 14.54 | 14.83 | 14.46 | 14.82 | 132,950 | +0.36(+2.49%) |
Sep 25, 2017 | 14.41 | 14.51 | 14.18 | 14.46 | 186,111 | +0.03(+0.21%) |
Sep 22, 2017 | 13.86 | 14.44 | 13.86 | 14.43 | 131,092 | +0.54(+3.89%) |
Sep 21, 2017 | 13.50 | 13.99 | 13.15 | 13.89 | 300,790 | +0.28(+2.06%) |
Sep 20, 2017 | 14.11 | 14.19 | 13.57 | 13.61 | 194,457 | -0.61(-4.29%) |
Sep 19, 2017 | 14.59 | 14.65 | 14.15 | 14.22 | 124,667 | -0.37(-2.54%) |
Sep 18, 2017 | 14.57 | 14.88 | 14.55 | 14.59 | 93,814 | +0.10(+0.69%) |
Sep 15, 2017 | 14.33 | 14.57 | 14.28 | 14.49 | 213,443 | +0.12(+0.84%) |
Sep 14, 2017 | 14.48 | 14.66 | 14.25 | 14.37 | 142,210 | -0.17(-1.17%) |
Sep 13, 2017 | 14.70 | 14.84 | 14.50 | 14.54 | 116,037 | -0.24(-1.62%) |
Sep 12, 2017 | 14.60 | 14.88 | 14.41 | 14.78 | 175,229 | +0.16(+1.09%) |
Sep 11, 2017 | 14.54 | 14.78 | 14.54 | 14.62 | 101,819 | +0.13(+0.90%) |
Sep 08, 2017 | 14.66 | 14.77 | 14.46 | 14.49 | 96,356 | -0.20(-1.36%) |
Sep 07, 2017 | 14.85 | 14.89 | 14.65 | 14.69 | 106,589 | -0.13(-0.88%) |
Sep 06, 2017 | 14.99 | 15.05 | 14.60 | 14.82 | 113,877 | -0.16(-1.07%) |
Sep 05, 2017 | 15.13 | 15.15 | 14.81 | 14.98 | 123,554 | -0.15(-0.99%) |