Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.86 | 19.31 | 17.70 | 18.14 | 60,952 | +0.36(+2.03%) |
Nov 29, 2017 | 17.33 | 17.78 | 17.26 | 17.78 | 3,666 | +0.47(+2.71%) |
Nov 28, 2017 | 17.23 | 17.31 | 16.99 | 17.31 | 4,130 | +0.11(+0.62%) |
Nov 27, 2017 | 17.23 | 17.23 | 16.71 | 17.20 | 7,197 | +0.02(+0.11%) |
Nov 24, 2017 | 16.67 | 17.18 | 16.67 | 17.18 | 539 | -0.05(-0.28%) |
Nov 22, 2017 | 16.01 | 17.30 | 16.01 | 17.23 | 11,688 | +0.73(+4.44%) |
Nov 21, 2017 | 16.26 | 16.50 | 16.26 | 16.50 | 1,170 | +0.54(+3.36%) |
Nov 20, 2017 | 16.33 | 16.55 | 15.96 | 15.96 | 6,007 | -0.39(-2.38%) |
Nov 17, 2017 | 16.60 | 16.60 | 15.58 | 16.35 | 9,712 | -0.21(-1.30%) |
Nov 16, 2017 | 16.26 | 16.57 | 16.26 | 16.57 | 8,851 | +0.29(+1.80%) |
Nov 15, 2017 | 16.28 | 16.28 | 16.27 | 16.27 | 678 | -0.16(-0.95%) |
Nov 14, 2017 | 16.11 | 16.43 | 16.11 | 16.43 | 976 | +0.31(+1.94%) |
Nov 13, 2017 | 16.42 | 16.54 | 16.11 | 16.12 | 4,719 | -0.23(-1.43%) |
Nov 09, 2017 | 16.35 | 16.35 | 16.35 | 107 | -0.22(-1.35%) | |
Nov 08, 2017 | 16.12 | 16.58 | 16.11 | 16.58 | 22,459 | +0.42(+2.60%) |
Nov 07, 2017 | 15.92 | 16.16 | 15.92 | 16.16 | 3,342 | -0.08(-0.48%) |
Nov 06, 2017 | 15.94 | 16.23 | 15.89 | 16.23 | 2,693 | +0.12(+0.73%) |
Nov 03, 2017 | 15.93 | 16.26 | 15.93 | 16.12 | 4,904 | +0.15(+0.92%) |
Nov 02, 2017 | 16.03 | 16.25 | 15.73 | 15.97 | 11,741 | +0.06(+0.37%) |
Nov 01, 2017 | 15.78 | 15.92 | 15.64 | 15.91 | 18,943 | -0.40(-2.45%) |
Oct 31, 2017 | 16.05 | 16.46 | 16.05 | 16.31 | 25,953 | +0.45(+2.83%) |
Oct 30, 2017 | 15.86 | 15.54 | 15.86 | 4,680 | +0.15(+0.93%) | |
Oct 27, 2017 | 15.68 | 15.81 | 15.52 | 15.72 | 6,279 | -0.05(-0.31%) |
Oct 26, 2017 | 15.31 | 15.77 | 15.31 | 15.77 | 12,161 | +0.10(+0.62%) |
Oct 25, 2017 | 15.60 | 15.72 | 15.57 | 15.67 | 14,766 | +0.25(+1.65%) |
Oct 24, 2017 | 15.62 | 15.62 | 15.27 | 15.41 | 1,096 | -0.21(-1.31%) |
Oct 23, 2017 | 15.77 | 15.77 | 15.43 | 15.62 | 1,573 | -0.15(-0.93%) |
Oct 20, 2017 | 15.52 | 15.77 | 15.52 | 15.77 | 9,186 | +0.16(+1.00%) |
Oct 19, 2017 | 14.90 | 15.61 | 14.90 | 15.61 | 3,611 | -0.02(-0.12%) |
Oct 18, 2017 | 15.49 | 15.64 | 15.49 | 15.63 | 9,334 | -0.02(-0.12%) |
Oct 17, 2017 | 14.97 | 15.65 | 14.97 | 15.65 | 24,624 | +0.79(+5.32%) |
Oct 16, 2017 | 15.23 | 15.42 | 14.86 | 14.86 | 6,157 | -0.38(-2.50%) |
Oct 13, 2017 | 15.60 | 15.66 | 15.24 | 15.24 | 7,478 | -0.05(-0.32%) |
Oct 12, 2017 | 15.35 | 15.40 | 15.29 | 15.29 | 8,736 | -0.22(-1.45%) |
Oct 11, 2017 | 15.67 | 15.67 | 15.24 | 15.51 | 2,675 | -0.16(-1.00%) |
Oct 10, 2017 | 15.46 | 15.67 | 15.38 | 15.67 | 11,355 | +0.10(+0.63%) |
Oct 09, 2017 | 15.62 | 15.62 | 15.23 | 15.57 | 15,807 | -0.10(-0.62%) |
Oct 06, 2017 | 15.23 | 15.67 | 15.23 | 15.67 | 6,949 | +0.21(+1.33%) |
Oct 05, 2017 | 15.05 | 15.46 | 15.05 | 15.46 | 1,317 | -0.25(-1.61%) |
Oct 04, 2017 | 15.72 | 15.72 | 15.72 | 15.72 | 102 | +0.09(+0.56%) |
Oct 03, 2017 | 15.81 | 15.81 | 15.60 | 15.63 | 2,862 | -0.07(-0.44%) |
Oct 02, 2017 | 15.72 | 15.77 | 15.22 | 15.70 | 16,413 | -0.01(-0.06%) |
Sep 29, 2017 | 15.61 | 15.71 | 15.46 | 15.71 | 8,891 | +0.09(+0.56%) |
Sep 28, 2017 | 14.98 | 16.13 | 14.98 | 15.62 | 69,298 | +0.64(+4.30%) |
Sep 27, 2017 | 14.81 | 15.07 | 14.81 | 14.97 | 12,462 | +0.15(+0.99%) |
Sep 26, 2017 | 14.84 | 14.84 | 14.68 | 14.83 | 1,853 | -0.01(-0.07%) |
Sep 25, 2017 | 14.84 | 14.85 | 14.64 | 14.84 | 9,782 | +0.14(+0.93%) |
Sep 22, 2017 | 14.66 | 14.83 | 14.64 | 14.70 | 1,485 | -0.15(-0.99%) |
Sep 21, 2017 | 14.82 | 14.89 | 14.76 | 14.85 | 28,836 | +0.03(+0.20%) |
Sep 20, 2017 | 14.64 | 14.82 | 14.64 | 14.82 | 11,838 | +0.18(+1.20%) |
Sep 19, 2017 | 14.72 | 14.73 | 14.56 | 14.64 | 4,606 | +0.15(+1.01%) |
Sep 18, 2017 | 14.45 | 14.79 | 14.35 | 14.50 | 23,551 | +0.20(+1.37%) |
Sep 15, 2017 | 14.83 | 14.84 | 14.30 | 14.30 | 67,812 | -0.54(-3.62%) |
Sep 14, 2017 | 14.62 | 14.89 | 14.62 | 14.84 | 17,906 | +0.20(+1.33%) |
Sep 13, 2017 | 14.89 | 14.89 | 14.64 | 14.64 | 13,371 | -0.20(-1.32%) |
Sep 12, 2017 | 14.84 | 14.84 | 14.64 | 14.84 | 9,895 | +0.10(+0.66%) |
Sep 11, 2017 | 14.70 | 14.87 | 14.59 | 14.74 | 20,214 | -0.02(-0.17%) |
Sep 08, 2017 | 14.67 | 14.87 | 14.67 | 14.77 | 2,382 | +0.04(+0.30%) |
Sep 07, 2017 | 14.88 | 14.88 | 14.64 | 14.72 | 7,683 | +0.14(+0.94%) |
Sep 06, 2017 | 14.22 | 14.64 | 14.22 | 14.58 | 33,928 | +0.14(+0.95%) |
Sep 05, 2017 | 14.59 | 14.59 | 14.16 | 14.45 | 31,265 | +0.04(+0.27%) |