Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.10 | 19.10 | 18.60 | 19.00 | 248,239 | +0.10(+0.53%) |
Nov 29, 2017 | 18.80 | 19.10 | 18.60 | 18.90 | 209,099 | +0.20(+1.07%) |
Nov 28, 2017 | 18.40 | 18.85 | 18.30 | 18.70 | 179,914 | +0.40(+2.19%) |
Nov 27, 2017 | 17.80 | 18.40 | 17.75 | 18.30 | 111,548 | +0.40(+2.23%) |
Nov 24, 2017 | 17.80 | 18.20 | 17.75 | 17.90 | 33,109 | +0.15(+0.85%) |
Nov 22, 2017 | 18.05 | 18.20 | 17.75 | 17.75 | 96,082 | -0.25(-1.39%) |
Nov 21, 2017 | 18.25 | 18.50 | 17.75 | 18.00 | 103,693 | -0.15(-0.83%) |
Nov 20, 2017 | 18.15 | 18.48 | 17.95 | 18.15 | 126,358 | +0.05(+0.28%) |
Nov 17, 2017 | 18.15 | 18.55 | 17.80 | 18.10 | 285,307 | -0.10(-0.55%) |
Nov 16, 2017 | 17.40 | 18.25 | 17.35 | 18.20 | 414,382 | +0.95(+5.51%) |
Nov 15, 2017 | 17.20 | 17.40 | 16.95 | 17.25 | 147,872 | -0.05(-0.29%) |
Nov 14, 2017 | 17.00 | 17.40 | 17.00 | 17.30 | 134,554 | +0.18(+1.02%) |
Nov 13, 2017 | 17.40 | 17.52 | 16.98 | 17.12 | 273,570 | -0.27(-1.58%) |
Nov 10, 2017 | 16.95 | 17.70 | 16.95 | 17.40 | 437,231 | +0.40(+2.35%) |
Nov 09, 2017 | 17.10 | 17.35 | 16.68 | 17.00 | 203,868 | -0.25(-1.45%) |
Nov 08, 2017 | 17.00 | 17.45 | 16.70 | 17.25 | 422,965 | +0.30(+1.77%) |
Nov 07, 2017 | 15.65 | 17.50 | 15.39 | 16.95 | 690,088 | +1.25(+7.96%) |
Nov 06, 2017 | 15.85 | 16.20 | 15.65 | 15.70 | 335,204 | -0.05(-0.32%) |
Nov 03, 2017 | 15.50 | 15.82 | 15.30 | 15.75 | 180,247 | +0.15(+0.96%) |
Nov 02, 2017 | 15.20 | 15.70 | 15.20 | 15.60 | 181,841 | +0.35(+2.30%) |
Nov 01, 2017 | 15.70 | 15.85 | 15.05 | 15.25 | 169,601 | -0.30(-1.93%) |
Oct 31, 2017 | 15.55 | 15.75 | 15.35 | 15.55 | 205,768 | +0.00(+0.00%) |
Oct 30, 2017 | 16.05 | 16.10 | 15.45 | 15.55 | 151,585 | -0.50(-3.12%) |
Oct 27, 2017 | 16.20 | 16.35 | 16.00 | 16.05 | 176,462 | -0.10(-0.62%) |
Oct 26, 2017 | 15.85 | 16.35 | 15.72 | 16.15 | 156,558 | +0.40(+2.54%) |
Oct 25, 2017 | 15.70 | 16.10 | 15.65 | 15.75 | 285,871 | +0.00(+0.00%) |
Oct 24, 2017 | 15.70 | 15.95 | 15.70 | 15.75 | 91,101 | +0.15(+0.96%) |
Oct 23, 2017 | 15.50 | 15.80 | 15.45 | 15.60 | 152,433 | +0.05(+0.32%) |
Oct 20, 2017 | 15.85 | 15.85 | 15.40 | 15.55 | 273,017 | -0.20(-1.27%) |
Oct 19, 2017 | 15.95 | 16.00 | 15.60 | 15.75 | 193,549 | -0.30(-1.87%) |
Oct 18, 2017 | 15.85 | 16.25 | 15.80 | 16.05 | 194,670 | +0.15(+0.94%) |
Oct 17, 2017 | 16.50 | 16.50 | 15.75 | 15.90 | 457,495 | -0.60(-3.64%) |
Oct 16, 2017 | 16.75 | 16.95 | 16.45 | 16.50 | 267,719 | -0.30(-1.79%) |
Oct 13, 2017 | 16.55 | 16.88 | 16.30 | 16.80 | 365,604 | +0.30(+1.82%) |
Oct 12, 2017 | 16.00 | 16.61 | 15.90 | 16.50 | 531,591 | +0.55(+3.45%) |
Oct 11, 2017 | 15.80 | 16.00 | 15.65 | 15.95 | 202,440 | +0.25(+1.59%) |
Oct 10, 2017 | 15.60 | 15.80 | 15.22 | 15.70 | 239,349 | +0.20(+1.29%) |
Oct 09, 2017 | 15.35 | 15.50 | 15.20 | 15.50 | 76,959 | +0.15(+0.98%) |
Oct 06, 2017 | 15.20 | 15.40 | 15.10 | 15.35 | 64,920 | +0.05(+0.33%) |
Oct 05, 2017 | 14.95 | 15.35 | 14.85 | 15.30 | 74,573 | +0.40(+2.68%) |
Oct 04, 2017 | 15.00 | 15.00 | 14.80 | 14.90 | 109,869 | -0.15(-1.00%) |
Oct 03, 2017 | 15.65 | 15.75 | 14.85 | 15.05 | 324,302 | -0.85(-5.35%) |
Oct 02, 2017 | 15.70 | 16.00 | 15.60 | 15.90 | 155,409 | +0.25(+1.60%) |
Sep 29, 2017 | 15.55 | 15.85 | 15.55 | 15.65 | 112,413 | +0.05(+0.32%) |
Sep 28, 2017 | 15.60 | 15.80 | 15.36 | 15.60 | 91,738 | +0.00(+0.00%) |
Sep 27, 2017 | 15.30 | 15.85 | 14.95 | 15.60 | 171,120 | +0.40(+2.63%) |
Sep 26, 2017 | 14.85 | 15.30 | 14.65 | 15.20 | 135,372 | +0.40(+2.70%) |
Sep 25, 2017 | 14.45 | 14.85 | 14.30 | 14.80 | 168,593 | +0.30(+2.07%) |
Sep 22, 2017 | 14.55 | 14.85 | 14.20 | 14.50 | 189,391 | -0.05(-0.34%) |
Sep 21, 2017 | 14.75 | 14.75 | 14.10 | 14.55 | 364,067 | -0.30(-2.02%) |
Sep 20, 2017 | 15.35 | 15.50 | 14.75 | 14.85 | 411,797 | -0.50(-3.26%) |
Sep 19, 2017 | 15.75 | 15.95 | 15.25 | 15.35 | 218,942 | -0.40(-2.54%) |
Sep 18, 2017 | 15.75 | 15.85 | 15.55 | 15.75 | 167,953 | +0.05(+0.32%) |
Sep 15, 2017 | 15.75 | 16.00 | 15.60 | 15.70 | 310,285 | +0.00(+0.00%) |
Sep 14, 2017 | 16.00 | 16.05 | 15.50 | 15.70 | 161,963 | -0.30(-1.88%) |
Sep 13, 2017 | 15.90 | 16.35 | 15.88 | 16.00 | 128,476 | +0.05(+0.31%) |
Sep 12, 2017 | 16.20 | 16.30 | 15.82 | 15.95 | 173,773 | -0.25(-1.54%) |
Sep 11, 2017 | 16.05 | 16.40 | 15.95 | 16.20 | 211,268 | +0.30(+1.89%) |
Sep 08, 2017 | 15.85 | 16.15 | 15.75 | 15.90 | 133,615 | +0.00(+0.00%) |
Sep 07, 2017 | 16.10 | 16.20 | 15.75 | 15.90 | 138,327 | -0.20(-1.24%) |
Sep 06, 2017 | 16.55 | 16.75 | 16.10 | 16.10 | 236,995 | -0.40(-2.42%) |
Sep 05, 2017 | 16.15 | 16.55 | 15.75 | 16.50 | 130,609 | +0.35(+2.17%) |