Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.82 | 17.32 | 16.80 | 17.28 | 1,192,276 | +0.39(+2.31%) |
Nov 29, 2017 | 16.78 | 17.01 | 16.78 | 16.89 | 201,095 | +0.01(+0.06%) |
Nov 28, 2017 | 16.87 | 17.05 | 16.83 | 16.88 | 234,828 | -0.04(-0.24%) |
Nov 27, 2017 | 17.09 | 17.14 | 16.82 | 16.92 | 168,906 | -0.26(-1.51%) |
Nov 24, 2017 | 17.00 | 17.24 | 16.97 | 17.18 | 102,347 | +0.11(+0.64%) |
Nov 23, 2017 | 16.92 | 17.21 | 16.92 | 17.07 | 67,854 | +0.07(+0.41%) |
Nov 22, 2017 | 16.75 | 17.10 | 16.75 | 17.00 | 242,134 | +0.37(+2.22%) |
Nov 21, 2017 | 16.50 | 16.86 | 16.50 | 16.63 | 261,938 | +0.08(+0.48%) |
Nov 20, 2017 | 16.32 | 16.57 | 16.23 | 16.55 | 305,588 | +0.21(+1.29%) |
Nov 17, 2017 | 16.23 | 16.40 | 16.19 | 16.34 | 193,460 | +0.01(+0.06%) |
Nov 16, 2017 | 16.13 | 16.49 | 16.09 | 16.33 | 381,416 | +0.18(+1.11%) |
Nov 15, 2017 | 16.15 | 16.19 | 16.01 | 16.15 | 165,804 | -0.05(-0.31%) |
Nov 14, 2017 | 16.24 | 16.33 | 16.18 | 16.20 | 294,007 | -0.15(-0.92%) |
Nov 13, 2017 | 16.31 | 16.38 | 16.05 | 16.35 | 514,291 | -0.05(-0.30%) |
Nov 10, 2017 | 17.07 | 17.07 | 16.38 | 16.40 | 706,819 | -0.70(-4.09%) |
Nov 09, 2017 | 16.55 | 17.31 | 16.41 | 17.10 | 1,572,820 | -0.69(-3.88%) |
Nov 08, 2017 | 17.83 | 17.94 | 17.66 | 17.79 | 230,402 | -0.08(-0.45%) |
Nov 07, 2017 | 17.64 | 17.93 | 17.58 | 17.87 | 886,514 | +0.25(+1.42%) |
Nov 06, 2017 | 17.62 | 17.68 | 17.59 | 17.62 | 599,582 | +0.02(+0.11%) |
Nov 03, 2017 | 17.50 | 17.62 | 17.39 | 17.60 | 216,148 | +0.07(+0.40%) |
Nov 02, 2017 | 17.72 | 17.72 | 17.40 | 17.53 | 98,235 | -0.19(-1.07%) |
Nov 01, 2017 | 17.61 | 17.85 | 17.61 | 17.72 | 123,597 | +0.18(+1.03%) |
Oct 31, 2017 | 17.50 | 17.62 | 17.47 | 17.54 | 95,427 | +0.02(+0.11%) |
Oct 30, 2017 | 17.33 | 17.68 | 17.33 | 17.52 | 130,065 | +0.11(+0.63%) |
Oct 27, 2017 | 17.22 | 17.46 | 17.15 | 17.41 | 301,666 | +0.12(+0.69%) |
Oct 26, 2017 | 17.27 | 17.34 | 17.15 | 17.29 | 86,709 | +0.04(+0.23%) |
Oct 25, 2017 | 17.29 | 17.35 | 17.23 | 17.25 | 715,250 | -0.09(-0.52%) |
Oct 24, 2017 | 17.44 | 17.63 | 17.27 | 17.34 | 240,286 | -0.11(-0.63%) |
Oct 23, 2017 | 17.54 | 17.59 | 17.32 | 17.45 | 439,690 | -0.10(-0.57%) |
Oct 20, 2017 | 17.54 | 17.60 | 17.44 | 17.55 | 230,630 | -0.06(-0.34%) |
Oct 19, 2017 | 17.60 | 17.74 | 17.50 | 17.61 | 265,648 | -0.11(-0.62%) |
Oct 18, 2017 | 17.80 | 17.94 | 17.65 | 17.72 | 187,067 | -0.11(-0.62%) |
Oct 17, 2017 | 18.07 | 18.09 | 17.70 | 17.83 | 261,059 | -0.22(-1.22%) |
Oct 16, 2017 | 18.10 | 18.10 | 17.95 | 18.05 | 106,768 | +0.04(+0.22%) |
Oct 13, 2017 | 18.00 | 18.12 | 17.95 | 18.01 | 113,831 | +0.09(+0.50%) |
Oct 12, 2017 | 18.04 | 18.19 | 17.90 | 17.92 | 374,202 | -0.22(-1.21%) |
Oct 11, 2017 | 17.98 | 18.17 | 17.91 | 18.14 | 152,241 | +0.17(+0.95%) |
Oct 10, 2017 | 17.92 | 18.08 | 17.82 | 17.97 | 242,189 | +0.10(+0.56%) |
Oct 06, 2017 | 17.79 | 17.93 | 17.78 | 17.87 | 217,020 | -0.04(-0.22%) |
Oct 05, 2017 | 17.71 | 17.93 | 17.71 | 17.91 | 206,840 | +0.29(+1.65%) |
Oct 04, 2017 | 17.62 | 17.77 | 17.51 | 17.62 | 186,413 | -0.03(-0.17%) |
Oct 03, 2017 | 17.61 | 17.77 | 17.55 | 17.65 | 186,920 | -0.01(-0.06%) |
Oct 02, 2017 | 17.61 | 17.75 | 17.54 | 17.66 | 199,568 | -0.06(-0.34%) |
Sep 29, 2017 | 17.73 | 17.79 | 17.60 | 17.72 | 171,710 | -0.06(-0.34%) |
Sep 28, 2017 | 17.80 | 17.83 | 17.65 | 17.78 | 237,709 | -0.26(-1.44%) |
Sep 27, 2017 | 18.03 | 18.11 | 17.94 | 18.04 | 188,005 | -0.02(-0.11%) |
Sep 26, 2017 | 17.87 | 18.12 | 17.79 | 18.06 | 252,544 | +0.19(+1.06%) |
Sep 25, 2017 | 17.66 | 17.99 | 17.64 | 17.87 | 231,479 | +0.19(+1.07%) |
Sep 22, 2017 | 17.56 | 17.79 | 17.56 | 17.68 | 343,940 | +0.09(+0.51%) |
Sep 21, 2017 | 17.67 | 17.68 | 17.53 | 17.59 | 293,287 | -0.16(-0.90%) |
Sep 20, 2017 | 17.93 | 17.93 | 17.67 | 17.75 | 214,058 | -0.16(-0.89%) |
Sep 19, 2017 | 17.83 | 18.04 | 17.74 | 17.91 | 165,401 | +0.10(+0.56%) |
Sep 18, 2017 | 17.86 | 18.00 | 17.62 | 17.81 | 177,579 | -0.06(-0.34%) |
Sep 15, 2017 | 17.94 | 18.01 | 17.77 | 17.87 | 384,259 | -0.07(-0.39%) |
Sep 14, 2017 | 17.95 | 18.13 | 17.80 | 17.94 | 218,215 | -0.07(-0.39%) |
Sep 13, 2017 | 18.10 | 18.10 | 17.87 | 18.01 | 284,667 | -0.09(-0.50%) |
Sep 12, 2017 | 17.47 | 18.28 | 17.47 | 18.10 | 363,792 | +0.64(+3.67%) |
Sep 11, 2017 | 17.63 | 17.73 | 17.37 | 17.46 | 490,345 | -0.23(-1.30%) |
Sep 08, 2017 | 17.76 | 17.87 | 17.56 | 17.69 | 139,911 | -0.11(-0.62%) |
Sep 07, 2017 | 17.72 | 17.86 | 17.67 | 17.80 | 160,675 | +0.09(+0.51%) |
Sep 06, 2017 | 17.65 | 17.86 | 17.57 | 17.71 | 243,195 | +0.07(+0.40%) |
Sep 05, 2017 | 17.72 | 17.72 | 17.48 | 17.64 | 167,563 | -0.07(-0.40%) |