Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.69 | 18.01 | 17.65 | 17.95 | 1,250,738 | +0.41(+2.34%) |
Nov 29, 2017 | 17.41 | 17.64 | 17.41 | 17.54 | 1,411,325 | +0.23(+1.33%) |
Nov 28, 2017 | 17.10 | 17.35 | 16.97 | 17.31 | 612,906 | +0.27(+1.58%) |
Nov 27, 2017 | 17.05 | 17.14 | 16.97 | 17.04 | 872,520 | +0.02(+0.12%) |
Nov 24, 2017 | 17.09 | 17.14 | 16.93 | 17.02 | 234,950 | +0.02(+0.12%) |
Nov 22, 2017 | 16.93 | 17.08 | 16.86 | 17.00 | 733,694 | +0.08(+0.47%) |
Nov 21, 2017 | 16.67 | 16.92 | 16.64 | 16.92 | 1,147,250 | +0.30(+1.81%) |
Nov 20, 2017 | 16.38 | 16.71 | 16.38 | 16.62 | 1,480,249 | +0.25(+1.53%) |
Nov 17, 2017 | 16.05 | 16.49 | 16.05 | 16.37 | 685,645 | +0.22(+1.36%) |
Nov 16, 2017 | 16.14 | 16.29 | 15.99 | 16.15 | 1,093,944 | +0.08(+0.50%) |
Nov 15, 2017 | 16.02 | 16.26 | 15.80 | 16.07 | 1,357,039 | -0.15(-0.92%) |
Nov 14, 2017 | 16.07 | 16.36 | 16.00 | 16.22 | 921,107 | +0.07(+0.43%) |
Nov 13, 2017 | 16.25 | 16.48 | 16.14 | 16.15 | 1,981,593 | -0.12(-0.74%) |
Nov 10, 2017 | 16.23 | 16.48 | 16.16 | 16.27 | 988,848 | -0.07(-0.43%) |
Nov 09, 2017 | 16.30 | 16.78 | 16.24 | 16.34 | 1,065,817 | -0.06(-0.37%) |
Nov 08, 2017 | 17.45 | 17.88 | 16.16 | 16.40 | 2,251,897 | -1.07(-6.12%) |
Nov 07, 2017 | 17.63 | 17.74 | 17.28 | 17.47 | 1,162,693 | -0.13(-0.74%) |
Nov 06, 2017 | 17.57 | 17.75 | 17.57 | 17.60 | 636,843 | +0.11(+0.63%) |
Nov 03, 2017 | 17.67 | 17.77 | 17.45 | 17.49 | 1,072,088 | -0.21(-1.19%) |
Nov 02, 2017 | 17.76 | 18.01 | 17.69 | 17.70 | 909,250 | -0.03(-0.17%) |
Nov 01, 2017 | 18.28 | 18.32 | 17.61 | 17.73 | 1,319,177 | -0.52(-2.85%) |
Oct 31, 2017 | 17.73 | 18.30 | 17.73 | 18.25 | 1,342,160 | +0.46(+2.59%) |
Oct 30, 2017 | 17.82 | 18.00 | 17.77 | 17.79 | 1,203,550 | -0.07(-0.39%) |
Oct 27, 2017 | 17.74 | 17.91 | 17.61 | 17.86 | 888,525 | +0.15(+0.85%) |
Oct 26, 2017 | 17.47 | 18.10 | 17.46 | 17.71 | 1,594,510 | +0.27(+1.55%) |
Oct 25, 2017 | 17.52 | 17.62 | 17.26 | 17.44 | 1,170,148 | -0.11(-0.63%) |
Oct 24, 2017 | 17.29 | 17.79 | 17.29 | 17.55 | 1,277,233 | +0.26(+1.50%) |
Oct 23, 2017 | 17.53 | 17.61 | 17.24 | 17.29 | 1,174,661 | -0.15(-0.86%) |
Oct 20, 2017 | 17.22 | 17.62 | 17.10 | 17.44 | 1,509,624 | +0.38(+2.23%) |
Oct 19, 2017 | 16.91 | 17.07 | 16.73 | 17.06 | 679,983 | +0.08(+0.47%) |
Oct 18, 2017 | 16.74 | 17.02 | 16.66 | 16.98 | 917,257 | +0.28(+1.68%) |
Oct 17, 2017 | 16.66 | 16.81 | 16.60 | 16.70 | 699,261 | -0.02(-0.12%) |
Oct 16, 2017 | 16.89 | 16.90 | 16.64 | 16.72 | 755,995 | -0.14(-0.83%) |
Oct 13, 2017 | 16.98 | 17.14 | 16.85 | 16.86 | 945,749 | -0.07(-0.41%) |
Oct 12, 2017 | 16.72 | 17.04 | 16.67 | 16.93 | 1,386,914 | +0.21(+1.26%) |
Oct 11, 2017 | 16.73 | 16.87 | 16.65 | 16.72 | 1,078,873 | +0.01(+0.06%) |
Oct 10, 2017 | 16.55 | 16.73 | 16.39 | 16.71 | 1,179,287 | +0.20(+1.21%) |
Oct 09, 2017 | 16.38 | 16.54 | 16.31 | 16.51 | 1,376,595 | +0.13(+0.79%) |
Oct 06, 2017 | 17.30 | 17.32 | 15.98 | 16.38 | 3,944,671 | -1.51(-8.44%) |
Oct 05, 2017 | 17.93 | 17.98 | 17.71 | 17.89 | 1,027,813 | +0.05(+0.28%) |
Oct 04, 2017 | 17.85 | 17.91 | 17.76 | 17.84 | 545,887 | +0.01(+0.06%) |
Oct 03, 2017 | 17.99 | 18.02 | 17.71 | 17.83 | 1,061,464 | -0.11(-0.61%) |
Oct 02, 2017 | 17.53 | 17.94 | 17.47 | 17.94 | 927,538 | +0.42(+2.40%) |
Sep 29, 2017 | 17.35 | 17.57 | 17.27 | 17.52 | 1,323,352 | +0.26(+1.51%) |
Sep 28, 2017 | 17.21 | 17.38 | 17.05 | 17.26 | 1,786,195 | -0.03(-0.17%) |
Sep 27, 2017 | 18.08 | 18.08 | 16.62 | 17.29 | 5,876,684 | -0.79(-4.37%) |
Sep 26, 2017 | 18.36 | 18.65 | 18.08 | 18.08 | 3,526,257 | -0.19(-1.04%) |
Sep 25, 2017 | 18.22 | 18.27 | 18.05 | 18.27 | 1,813,325 | +0.01(+0.05%) |
Sep 22, 2017 | 18.11 | 18.27 | 18.08 | 18.26 | 667,766 | +0.18(+1.00%) |
Sep 21, 2017 | 18.06 | 18.24 | 17.94 | 18.08 | 925,393 | +0.02(+0.11%) |
Sep 20, 2017 | 17.97 | 18.13 | 17.88 | 18.06 | 1,274,681 | +0.02(+0.11%) |
Sep 19, 2017 | 18.09 | 18.15 | 17.98 | 18.04 | 722,144 | -0.08(-0.44%) |
Sep 18, 2017 | 18.00 | 18.27 | 17.94 | 18.12 | 931,187 | +0.14(+0.78%) |
Sep 15, 2017 | 17.74 | 17.98 | 17.70 | 17.98 | 2,282,618 | +0.28(+1.58%) |
Sep 14, 2017 | 17.75 | 17.85 | 17.63 | 17.70 | 972,514 | -0.09(-0.51%) |
Sep 13, 2017 | 17.79 | 17.99 | 17.73 | 17.79 | 627,951 | +0.02(+0.11%) |
Sep 12, 2017 | 17.93 | 17.94 | 17.76 | 17.77 | 719,651 | -0.17(-0.95%) |
Sep 11, 2017 | 17.90 | 18.00 | 17.74 | 17.94 | 977,513 | +0.14(+0.79%) |
Sep 08, 2017 | 17.71 | 17.87 | 17.62 | 17.80 | 788,129 | +0.07(+0.39%) |
Sep 07, 2017 | 17.71 | 17.79 | 17.52 | 17.73 | 1,228,080 | +0.02(+0.11%) |
Sep 06, 2017 | 17.74 | 17.82 | 17.56 | 17.71 | 1,237,896 | +0.02(+0.11%) |
Sep 05, 2017 | 17.70 | 17.77 | 17.40 | 17.69 | 1,189,238 | +0.01(+0.06%) |