Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.63 | 18.23 | 17.58 | 17.95 | 416,207 | +0.41(+2.34%) |
Nov 29, 2017 | 17.58 | 17.68 | 17.33 | 17.54 | 77,046 | +0.06(+0.34%) |
Nov 28, 2017 | 17.66 | 17.72 | 17.46 | 17.48 | 64,691 | -0.07(-0.40%) |
Nov 27, 2017 | 17.69 | 17.75 | 17.38 | 17.55 | 65,651 | -0.13(-0.74%) |
Nov 24, 2017 | 17.31 | 17.82 | 17.16 | 17.68 | 112,175 | +0.54(+3.15%) |
Nov 23, 2017 | 17.03 | 17.41 | 17.03 | 17.14 | 80,466 | +0.11(+0.65%) |
Nov 22, 2017 | 16.76 | 17.07 | 16.76 | 17.03 | 100,664 | +0.31(+1.85%) |
Nov 21, 2017 | 16.77 | 16.87 | 16.65 | 16.72 | 75,809 | -0.01(-0.06%) |
Nov 20, 2017 | 16.74 | 16.82 | 16.52 | 16.73 | 43,738 | +0.05(+0.30%) |
Nov 17, 2017 | 16.85 | 16.90 | 16.68 | 16.68 | 90,284 | -0.14(-0.83%) |
Nov 16, 2017 | 16.60 | 16.97 | 16.50 | 16.82 | 127,426 | +0.28(+1.69%) |
Nov 15, 2017 | 15.87 | 16.90 | 15.87 | 16.54 | 358,337 | +1.03(+6.64%) |
Nov 14, 2017 | 15.29 | 15.90 | 15.29 | 15.51 | 137,549 | +0.22(+1.44%) |
Nov 13, 2017 | 15.14 | 15.38 | 14.70 | 15.29 | 107,112 | +0.16(+1.06%) |
Nov 10, 2017 | 15.17 | 15.70 | 15.08 | 15.13 | 85,760 | -0.07(-0.46%) |
Nov 09, 2017 | 15.75 | 16.00 | 15.04 | 15.20 | 387,069 | +0.44(+2.98%) |
Nov 08, 2017 | 14.93 | 14.94 | 14.60 | 14.76 | 104,724 | -0.10(-0.67%) |
Nov 07, 2017 | 15.09 | 15.11 | 14.76 | 14.86 | 92,448 | -0.20(-1.33%) |
Nov 06, 2017 | 15.50 | 15.50 | 14.97 | 15.06 | 102,291 | -0.41(-2.65%) |
Nov 03, 2017 | 15.59 | 15.63 | 15.35 | 15.47 | 80,971 | -0.14(-0.90%) |
Nov 02, 2017 | 15.80 | 15.58 | 15.61 | 79,901 | -0.07(-0.45%) | |
Nov 01, 2017 | 15.95 | 15.95 | 15.63 | 15.68 | 58,752 | -0.24(-1.51%) |
Oct 31, 2017 | 15.75 | 15.94 | 15.59 | 15.92 | 78,044 | +0.15(+0.95%) |
Oct 30, 2017 | 15.70 | 15.81 | 15.57 | 15.77 | 50,397 | +0.07(+0.45%) |
Oct 27, 2017 | 15.73 | 15.74 | 15.46 | 15.70 | 46,147 | -0.06(-0.38%) |
Oct 26, 2017 | 15.71 | 15.84 | 15.31 | 15.76 | 68,844 | +0.10(+0.64%) |
Oct 25, 2017 | 15.44 | 15.70 | 15.36 | 15.66 | 83,345 | +0.28(+1.82%) |
Oct 24, 2017 | 15.35 | 15.45 | 15.25 | 15.38 | 37,862 | +0.07(+0.46%) |
Oct 23, 2017 | 15.60 | 15.60 | 15.26 | 15.31 | 59,085 | -0.16(-1.03%) |
Oct 20, 2017 | 15.20 | 15.59 | 15.16 | 15.47 | 91,700 | +0.39(+2.59%) |
Oct 19, 2017 | 15.07 | 15.18 | 14.71 | 15.08 | 96,027 | +0.07(+0.47%) |
Oct 18, 2017 | 14.78 | 15.18 | 14.76 | 15.01 | 129,861 | +0.38(+2.60%) |
Oct 17, 2017 | 14.94 | 14.94 | 14.55 | 14.63 | 66,628 | -0.34(-2.27%) |
Oct 16, 2017 | 15.12 | 15.17 | 14.84 | 14.97 | 56,167 | -0.09(-0.60%) |
Oct 13, 2017 | 15.21 | 15.26 | 15.04 | 15.06 | 83,256 | -0.06(-0.40%) |
Oct 12, 2017 | 15.45 | 15.45 | 15.10 | 15.12 | 55,020 | -0.06(-0.40%) |
Oct 11, 2017 | 15.26 | 15.63 | 15.17 | 15.18 | 155,944 | +0.05(+0.33%) |
Oct 10, 2017 | 14.25 | 15.19 | 14.22 | 15.13 | 162,741 | +0.92(+6.47%) |
Oct 06, 2017 | 14.10 | 14.24 | 14.10 | 14.21 | 44,457 | +0.13(+0.92%) |
Oct 05, 2017 | 13.97 | 14.19 | 13.96 | 14.08 | 47,813 | +0.12(+0.86%) |
Oct 04, 2017 | 14.10 | 14.11 | 13.96 | 13.96 | 41,292 | -0.14(-0.99%) |
Oct 03, 2017 | 13.79 | 14.12 | 13.75 | 14.10 | 111,693 | +0.27(+1.95%) |
Oct 02, 2017 | 13.96 | 13.96 | 13.76 | 13.83 | 70,173 | -0.09(-0.65%) |
Sep 29, 2017 | 13.71 | 13.93 | 13.63 | 13.92 | 61,616 | +0.21(+1.53%) |
Sep 28, 2017 | 14.00 | 14.02 | 13.65 | 13.71 | 94,669 | -0.22(-1.58%) |
Sep 27, 2017 | 14.00 | 14.15 | 13.93 | 13.93 | 40,172 | -0.06(-0.43%) |
Sep 26, 2017 | 14.13 | 14.14 | 13.76 | 13.99 | 87,163 | -0.13(-0.92%) |
Sep 25, 2017 | 14.29 | 14.32 | 14.05 | 14.12 | 41,541 | -0.12(-0.84%) |
Sep 22, 2017 | 14.50 | 14.50 | 14.01 | 14.24 | 106,366 | -0.26(-1.79%) |
Sep 21, 2017 | 14.39 | 14.50 | 14.31 | 14.50 | 89,087 | +0.20(+1.40%) |
Sep 20, 2017 | 14.14 | 14.33 | 14.07 | 14.30 | 66,909 | +0.21(+1.49%) |
Sep 19, 2017 | 14.07 | 14.27 | 14.00 | 14.09 | 57,977 | +0.05(+0.36%) |
Sep 18, 2017 | 14.08 | 14.14 | 14.00 | 14.04 | 31,847 | +0.00(+0.00%) |
Sep 15, 2017 | 14.31 | 14.31 | 13.93 | 14.04 | 95,132 | -0.28(-1.96%) |
Sep 14, 2017 | 14.00 | 14.41 | 14.00 | 14.32 | 62,868 | +0.31(+2.21%) |
Sep 13, 2017 | 14.45 | 14.47 | 13.94 | 14.01 | 153,875 | -0.45(-3.11%) |
Sep 12, 2017 | 13.78 | 14.88 | 13.55 | 14.46 | 529,086 | +1.46(+11.23%) |
Sep 11, 2017 | 13.00 | 13.02 | 12.85 | 13.00 | 150,590 | -0.01(-0.08%) |
Sep 08, 2017 | 13.10 | 13.15 | 12.95 | 13.01 | 30,214 | -0.09(-0.69%) |
Sep 07, 2017 | 12.90 | 13.13 | 12.86 | 13.10 | 58,493 | +0.22(+1.71%) |
Sep 06, 2017 | 13.14 | 13.21 | 12.86 | 12.88 | 75,321 | -0.18(-1.38%) |
Sep 05, 2017 | 13.45 | 13.45 | 12.96 | 13.06 | 43,764 | -0.31(-2.32%) |