Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.10 | 21.05 | 20.05 | 20.45 | 1,044,875 | +0.60(+3.02%) |
Nov 29, 2017 | 21.40 | 21.45 | 19.60 | 19.85 | 1,603,982 | -1.60(-7.46%) |
Nov 28, 2017 | 22.15 | 22.60 | 20.95 | 21.45 | 1,305,355 | -0.65(-2.94%) |
Nov 27, 2017 | 22.75 | 23.05 | 21.75 | 22.10 | 1,018,243 | -0.70(-3.07%) |
Nov 24, 2017 | 22.85 | 23.00 | 22.30 | 22.80 | 393,692 | +0.20(+0.88%) |
Nov 22, 2017 | 23.50 | 23.70 | 22.25 | 22.60 | 1,277,442 | -0.65(-2.80%) |
Nov 21, 2017 | 22.20 | 23.30 | 21.83 | 23.25 | 1,237,931 | +1.30(+5.92%) |
Nov 20, 2017 | 21.75 | 22.15 | 21.60 | 21.95 | 1,103,714 | +0.50(+2.33%) |
Nov 17, 2017 | 21.65 | 21.80 | 21.15 | 21.45 | 851,141 | +0.05(+0.23%) |
Nov 16, 2017 | 21.55 | 21.95 | 21.05 | 21.40 | 1,449,604 | +0.55(+2.64%) |
Nov 15, 2017 | 20.10 | 21.15 | 19.95 | 20.85 | 1,240,180 | +0.70(+3.47%) |
Nov 14, 2017 | 20.10 | 20.95 | 19.65 | 20.15 | 1,256,907 | +0.30(+1.51%) |
Nov 13, 2017 | 19.50 | 20.43 | 19.23 | 19.85 | 1,505,844 | +0.60(+3.12%) |
Nov 10, 2017 | 18.70 | 19.81 | 18.40 | 19.25 | 1,335,965 | +0.50(+2.67%) |
Nov 09, 2017 | 18.90 | 19.60 | 18.45 | 18.75 | 834,581 | -0.45(-2.34%) |
Nov 08, 2017 | 19.05 | 19.25 | 18.80 | 19.20 | 625,587 | +0.10(+0.52%) |
Nov 07, 2017 | 18.95 | 19.60 | 18.70 | 19.10 | 1,315,447 | +0.25(+1.33%) |
Nov 06, 2017 | 18.00 | 19.00 | 18.00 | 18.85 | 1,297,450 | +0.45(+2.45%) |
Nov 03, 2017 | 19.10 | 19.20 | 17.85 | 18.40 | 1,556,726 | -0.45(-2.39%) |
Nov 02, 2017 | 17.00 | 19.38 | 16.25 | 18.85 | 3,524,197 | +3.15(+20.06%) |
Nov 01, 2017 | 15.90 | 16.14 | 14.85 | 15.70 | 1,057,068 | +0.05(+0.32%) |
Oct 31, 2017 | 17.00 | 17.00 | 15.35 | 15.65 | 1,227,285 | -1.15(-6.85%) |
Oct 30, 2017 | 16.50 | 17.00 | 16.07 | 16.80 | 1,005,415 | +0.50(+3.07%) |
Oct 27, 2017 | 16.30 | 16.31 | 15.53 | 16.30 | 989,269 | +0.58(+3.66%) |
Oct 26, 2017 | 14.75 | 16.39 | 14.50 | 15.72 | 1,455,959 | +1.22(+8.45%) |
Oct 25, 2017 | 17.60 | 17.70 | 14.15 | 14.50 | 2,676,737 | -2.95(-16.91%) |
Oct 24, 2017 | 17.50 | 18.20 | 17.40 | 17.45 | 1,047,387 | +0.05(+0.29%) |
Oct 23, 2017 | 17.25 | 17.75 | 17.20 | 17.40 | 490,272 | +0.25(+1.46%) |
Oct 20, 2017 | 16.40 | 17.50 | 16.38 | 17.15 | 703,130 | +0.85(+5.21%) |
Oct 19, 2017 | 16.70 | 16.80 | 16.00 | 16.30 | 441,152 | -0.05(-0.31%) |
Oct 18, 2017 | 16.00 | 16.75 | 15.95 | 16.35 | 467,434 | +0.50(+3.15%) |
Oct 17, 2017 | 16.10 | 16.40 | 15.70 | 15.85 | 582,335 | -0.10(-0.63%) |
Oct 16, 2017 | 15.65 | 16.10 | 15.05 | 15.95 | 557,586 | +0.25(+1.59%) |
Oct 13, 2017 | 16.20 | 16.40 | 15.70 | 15.70 | 335,025 | -0.30(-1.88%) |
Oct 12, 2017 | 15.85 | 16.00 | 15.69 | 16.00 | 329,758 | +0.15(+0.95%) |
Oct 11, 2017 | 15.95 | 16.30 | 15.65 | 15.85 | 538,452 | -0.20(-1.25%) |
Oct 10, 2017 | 16.40 | 16.50 | 15.70 | 16.05 | 777,586 | -0.35(-2.13%) |
Oct 09, 2017 | 16.40 | 17.20 | 16.15 | 16.40 | 1,015,080 | +0.20(+1.23%) |
Oct 06, 2017 | 16.40 | 16.64 | 15.95 | 16.20 | 555,371 | -0.25(-1.52%) |
Oct 05, 2017 | 16.50 | 16.85 | 16.30 | 16.45 | 722,853 | +0.10(+0.61%) |
Oct 04, 2017 | 15.95 | 16.55 | 15.85 | 16.35 | 734,919 | +0.45(+2.83%) |
Oct 03, 2017 | 15.85 | 16.20 | 15.70 | 15.90 | 523,453 | +0.15(+0.95%) |
Oct 02, 2017 | 15.75 | 16.00 | 15.60 | 15.75 | 437,778 | +0.00(+0.00%) |
Sep 29, 2017 | 15.65 | 16.05 | 15.55 | 15.75 | 622,301 | +0.10(+0.64%) |
Sep 28, 2017 | 15.55 | 16.15 | 15.21 | 15.65 | 764,710 | +0.30(+1.95%) |
Sep 27, 2017 | 14.40 | 15.40 | 14.35 | 15.35 | 826,852 | +1.00(+6.97%) |
Sep 26, 2017 | 14.35 | 14.47 | 14.18 | 14.35 | 347,943 | +0.10(+0.70%) |
Sep 25, 2017 | 14.35 | 14.35 | 13.80 | 14.25 | 491,074 | -0.05(-0.35%) |
Sep 22, 2017 | 14.25 | 14.50 | 14.05 | 14.30 | 320,326 | +0.10(+0.70%) |
Sep 21, 2017 | 14.40 | 14.40 | 13.55 | 14.20 | 796,871 | -0.30(-2.07%) |
Sep 20, 2017 | 15.55 | 15.56 | 14.20 | 14.50 | 1,452,940 | -0.85(-5.54%) |
Sep 19, 2017 | 14.85 | 15.70 | 14.50 | 15.35 | 1,908,068 | +0.65(+4.42%) |
Sep 18, 2017 | 14.75 | 14.95 | 14.33 | 14.70 | 1,370,138 | +0.05(+0.34%) |
Sep 15, 2017 | 14.65 | 13.75 | 14.65 | 1,476,347 | +0.75(+5.40%) | |
Sep 14, 2017 | 12.80 | 14.00 | 12.62 | 13.90 | 1,293,276 | +1.05(+8.17%) |
Sep 13, 2017 | 12.50 | 13.25 | 12.50 | 12.85 | 1,311,311 | +0.70(+5.76%) |
Sep 12, 2017 | 11.60 | 12.40 | 11.60 | 12.15 | 648,096 | +0.50(+4.29%) |
Sep 11, 2017 | 12.15 | 12.18 | 11.45 | 11.65 | 789,961 | -0.60(-4.90%) |
Sep 08, 2017 | 12.35 | 12.45 | 12.10 | 12.25 | 375,254 | -0.20(-1.61%) |
Sep 07, 2017 | 12.65 | 12.68 | 12.35 | 12.45 | 338,415 | -0.05(-0.40%) |
Sep 06, 2017 | 12.45 | 13.00 | 12.45 | 12.50 | 484,621 | +0.05(+0.40%) |
Sep 05, 2017 | 12.60 | 12.65 | 12.25 | 12.45 | 470,129 | -0.15(-1.19%) |