Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.68 | 18.96 | 18.44 | 18.91 | 139,836 | +0.45(+2.44%) |
Nov 29, 2017 | 19.21 | 19.30 | 18.39 | 18.46 | 258,586 | -0.75(-3.90%) |
Nov 28, 2017 | 19.03 | 19.29 | 18.96 | 19.21 | 193,374 | +0.20(+1.05%) |
Nov 27, 2017 | 19.06 | 19.17 | 18.79 | 19.01 | 307,627 | -0.03(-0.16%) |
Nov 24, 2017 | 19.15 | 19.15 | 18.68 | 19.04 | 123,496 | -0.19(-0.99%) |
Nov 22, 2017 | 19.19 | 19.65 | 19.13 | 19.23 | 158,219 | -0.01(-0.05%) |
Nov 21, 2017 | 19.05 | 19.30 | 19.00 | 19.24 | 250,990 | +0.24(+1.26%) |
Nov 20, 2017 | 18.46 | 19.03 | 18.46 | 19.00 | 295,276 | +0.55(+2.98%) |
Nov 17, 2017 | 18.25 | 18.50 | 18.25 | 18.45 | 160,268 | +0.17(+0.93%) |
Nov 16, 2017 | 18.32 | 18.50 | 18.19 | 18.28 | 164,233 | +0.03(+0.16%) |
Nov 15, 2017 | 18.17 | 18.49 | 18.09 | 18.25 | 136,523 | -0.12(-0.65%) |
Nov 14, 2017 | 18.85 | 18.88 | 17.64 | 18.37 | 1,028,765 | -0.99(-5.11%) |
Nov 13, 2017 | 18.96 | 19.45 | 18.88 | 19.36 | 137,464 | +0.35(+1.84%) |
Nov 10, 2017 | 19.15 | 19.60 | 18.73 | 19.01 | 448,669 | -0.32(-1.66%) |
Nov 09, 2017 | 19.32 | 20.25 | 18.76 | 19.33 | 483,872 | -0.05(-0.26%) |
Nov 08, 2017 | 18.19 | 19.71 | 17.85 | 19.38 | 671,617 | +1.66(+9.37%) |
Nov 07, 2017 | 18.10 | 18.22 | 17.43 | 17.72 | 339,642 | -0.33(-1.83%) |
Nov 06, 2017 | 18.18 | 18.40 | 18.01 | 18.05 | 88,360 | -0.13(-0.72%) |
Nov 03, 2017 | 17.99 | 18.23 | 17.72 | 18.18 | 95,377 | +0.20(+1.11%) |
Nov 02, 2017 | 18.20 | 18.30 | 17.92 | 17.98 | 195,079 | -0.26(-1.43%) |
Nov 01, 2017 | 18.09 | 18.32 | 17.91 | 18.24 | 106,402 | +0.16(+0.88%) |
Oct 31, 2017 | 17.84 | 18.20 | 17.84 | 18.08 | 76,386 | +0.32(+1.80%) |
Oct 30, 2017 | 17.96 | 17.96 | 17.51 | 17.76 | 77,659 | -0.18(-1.00%) |
Oct 27, 2017 | 18.21 | 18.33 | 17.78 | 17.94 | 69,607 | -0.14(-0.77%) |
Oct 26, 2017 | 18.33 | 18.42 | 17.88 | 18.08 | 52,363 | -0.20(-1.09%) |
Oct 25, 2017 | 18.49 | 18.49 | 18.18 | 18.28 | 124,088 | -0.22(-1.19%) |
Oct 24, 2017 | 17.79 | 18.51 | 17.63 | 18.50 | 228,841 | +0.86(+4.88%) |
Oct 23, 2017 | 17.94 | 17.94 | 17.60 | 17.64 | 42,758 | -0.18(-1.01%) |
Oct 20, 2017 | 17.61 | 18.00 | 17.51 | 17.82 | 139,494 | +0.37(+2.12%) |
Oct 19, 2017 | 17.50 | 17.66 | 17.26 | 17.45 | 112,982 | -0.20(-1.13%) |
Oct 18, 2017 | 17.69 | 17.74 | 17.30 | 17.65 | 74,106 | +0.02(+0.11%) |
Oct 17, 2017 | 17.96 | 18.00 | 17.60 | 17.63 | 103,822 | -0.32(-1.78%) |
Oct 16, 2017 | 18.01 | 18.10 | 17.62 | 17.95 | 105,104 | -0.07(-0.39%) |
Oct 13, 2017 | 18.16 | 18.18 | 17.99 | 18.02 | 49,556 | -0.04(-0.22%) |
Oct 12, 2017 | 18.05 | 18.18 | 17.97 | 18.06 | 70,771 | +0.00(+0.00%) |
Oct 11, 2017 | 18.06 | 18.14 | 17.99 | 18.06 | 56,213 | -0.03(-0.17%) |
Oct 10, 2017 | 18.50 | 18.52 | 17.92 | 18.09 | 87,580 | -0.31(-1.68%) |
Oct 09, 2017 | 18.65 | 18.67 | 18.24 | 18.40 | 106,315 | -0.07(-0.38%) |
Oct 06, 2017 | 18.50 | 18.57 | 18.18 | 18.47 | 176,902 | -0.08(-0.43%) |
Oct 05, 2017 | 18.30 | 18.65 | 18.20 | 18.55 | 145,109 | +0.40(+2.20%) |
Oct 04, 2017 | 17.83 | 18.20 | 17.71 | 18.15 | 151,617 | +0.39(+2.20%) |
Oct 03, 2017 | 17.78 | 17.95 | 17.08 | 17.76 | 102,840 | -0.03(-0.17%) |
Oct 02, 2017 | 17.50 | 17.84 | 17.47 | 17.79 | 102,305 | +0.19(+1.08%) |
Sep 29, 2017 | 17.43 | 17.67 | 17.35 | 17.60 | 101,007 | +0.12(+0.69%) |
Sep 28, 2017 | 17.39 | 17.65 | 17.34 | 17.48 | 83,730 | +0.11(+0.63%) |
Sep 27, 2017 | 17.53 | 17.37 | 157,797 | +0.60(+3.58%) | ||
Sep 26, 2017 | 17.03 | 17.24 | 16.59 | 16.77 | 147,599 | -0.26(-1.53%) |
Sep 25, 2017 | 17.18 | 17.18 | 16.90 | 17.03 | 129,124 | -0.09(-0.53%) |
Sep 22, 2017 | 17.19 | 17.37 | 17.04 | 17.12 | 106,599 | -0.12(-0.70%) |
Sep 21, 2017 | 17.39 | 17.61 | 17.20 | 17.24 | 122,948 | -0.22(-1.26%) |
Sep 20, 2017 | 17.06 | 17.51 | 16.98 | 17.46 | 482,130 | +0.46(+2.71%) |
Sep 19, 2017 | 17.48 | 17.58 | 16.95 | 17.00 | 249,097 | -0.39(-2.24%) |
Sep 18, 2017 | 16.78 | 17.50 | 16.78 | 17.39 | 321,365 | +0.70(+4.19%) |
Sep 15, 2017 | 17.71 | 17.79 | 16.69 | 16.69 | 1,020,670 | -1.09(-6.13%) |
Sep 14, 2017 | 16.94 | 17.81 | 16.87 | 17.78 | 242,689 | +0.68(+3.98%) |
Sep 13, 2017 | 17.41 | 17.51 | 17.08 | 17.10 | 134,453 | -0.38(-2.17%) |
Sep 12, 2017 | 17.55 | 17.29 | 17.48 | 76,463 | -0.01(-0.06%) | |
Sep 11, 2017 | 17.49 | 17.90 | 17.16 | 17.49 | 146,597 | +0.07(+0.40%) |
Sep 08, 2017 | 17.27 | 17.71 | 16.94 | 17.42 | 122,059 | +0.06(+0.35%) |
Sep 07, 2017 | 16.99 | 17.45 | 16.99 | 17.36 | 99,580 | +0.36(+2.12%) |
Sep 06, 2017 | 17.05 | 17.24 | 16.93 | 17.00 | 109,580 | -0.03(-0.18%) |
Sep 05, 2017 | 17.24 | 17.24 | 16.90 | 17.03 | 117,535 | -0.21(-1.22%) |