Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.55 | 22.25 | 20.70 | 21.80 | 1,653,692 | +0.95(+4.56%) |
Nov 29, 2017 | 20.25 | 21.15 | 20.10 | 20.85 | 737,726 | +0.75(+3.73%) |
Nov 28, 2017 | 19.20 | 20.30 | 19.15 | 20.10 | 827,914 | +0.90(+4.69%) |
Nov 27, 2017 | 19.15 | 20.15 | 18.90 | 19.20 | 451,698 | +0.15(+0.79%) |
Nov 24, 2017 | 18.80 | 19.20 | 18.25 | 19.05 | 208,610 | +0.45(+2.42%) |
Nov 22, 2017 | 19.25 | 19.41 | 18.50 | 18.60 | 270,347 | -0.75(-3.88%) |
Nov 21, 2017 | 19.35 | 19.70 | 18.90 | 19.35 | 582,693 | +0.00(+0.00%) |
Nov 20, 2017 | 18.90 | 19.40 | 18.70 | 19.35 | 285,907 | +0.45(+2.38%) |
Nov 17, 2017 | 18.55 | 19.15 | 18.45 | 18.90 | 375,103 | +0.60(+3.28%) |
Nov 16, 2017 | 17.90 | 18.55 | 17.90 | 18.30 | 299,456 | +0.40(+2.23%) |
Nov 15, 2017 | 17.65 | 18.35 | 17.50 | 17.90 | 229,764 | +0.20(+1.13%) |
Nov 14, 2017 | 18.25 | 18.27 | 17.45 | 17.70 | 385,655 | -0.70(-3.80%) |
Nov 13, 2017 | 18.80 | 18.90 | 18.30 | 18.40 | 315,945 | -0.50(-2.65%) |
Nov 10, 2017 | 18.25 | 18.95 | 18.25 | 18.90 | 344,504 | +0.75(+4.13%) |
Nov 09, 2017 | 17.05 | 18.60 | 17.05 | 18.15 | 360,271 | +1.05(+6.14%) |
Nov 08, 2017 | 17.40 | 17.45 | 16.90 | 17.10 | 385,800 | -0.40(-2.29%) |
Nov 07, 2017 | 17.60 | 17.75 | 17.32 | 17.50 | 274,814 | -0.20(-1.13%) |
Nov 06, 2017 | 17.95 | 18.20 | 17.65 | 17.70 | 211,773 | -0.15(-0.84%) |
Nov 03, 2017 | 17.75 | 18.25 | 17.65 | 17.85 | 333,285 | +0.15(+0.85%) |
Nov 02, 2017 | 17.50 | 18.40 | 17.45 | 17.70 | 505,944 | +0.35(+2.02%) |
Nov 01, 2017 | 17.75 | 17.75 | 17.20 | 17.35 | 368,016 | -0.30(-1.70%) |
Oct 31, 2017 | 17.40 | 17.85 | 17.15 | 17.65 | 430,990 | +0.25(+1.44%) |
Oct 30, 2017 | 17.80 | 17.80 | 17.10 | 17.40 | 304,447 | -0.55(-3.06%) |
Oct 27, 2017 | 18.45 | 18.45 | 17.90 | 17.95 | 192,847 | -0.55(-2.97%) |
Oct 26, 2017 | 18.05 | 18.52 | 17.90 | 18.50 | 228,559 | +0.45(+2.49%) |
Oct 25, 2017 | 17.90 | 18.25 | 17.70 | 18.05 | 245,356 | +0.15(+0.84%) |
Oct 24, 2017 | 17.75 | 18.10 | 17.65 | 17.90 | 270,882 | +0.25(+1.42%) |
Oct 23, 2017 | 17.70 | 17.95 | 17.50 | 17.65 | 218,652 | +0.00(+0.00%) |
Oct 20, 2017 | 17.70 | 17.85 | 17.50 | 17.65 | 275,255 | +0.15(+0.86%) |
Oct 19, 2017 | 17.05 | 17.65 | 16.85 | 17.50 | 183,328 | +0.10(+0.57%) |
Oct 18, 2017 | 17.15 | 17.45 | 16.95 | 17.40 | 233,906 | +0.40(+2.35%) |
Oct 17, 2017 | 17.00 | 17.35 | 16.80 | 17.00 | 265,830 | +0.05(+0.29%) |
Oct 16, 2017 | 17.10 | 17.35 | 16.70 | 16.95 | 552,011 | -0.20(-1.17%) |
Oct 13, 2017 | 17.45 | 17.80 | 16.95 | 17.15 | 617,639 | -0.30(-1.72%) |
Oct 12, 2017 | 18.10 | 18.15 | 17.30 | 17.45 | 486,723 | -0.80(-4.38%) |
Oct 11, 2017 | 18.70 | 18.80 | 18.18 | 18.25 | 309,009 | -0.50(-2.67%) |
Oct 10, 2017 | 18.10 | 18.80 | 17.90 | 18.75 | 495,637 | +0.80(+4.46%) |
Oct 09, 2017 | 18.30 | 18.35 | 17.70 | 17.95 | 483,937 | -0.40(-2.18%) |
Oct 06, 2017 | 18.65 | 18.80 | 18.25 | 18.35 | 490,327 | -0.45(-2.39%) |
Oct 05, 2017 | 20.05 | 20.10 | 18.45 | 18.80 | 1,232,841 | -0.10(-0.53%) |
Oct 04, 2017 | 19.10 | 19.60 | 18.85 | 18.90 | 911,649 | -0.30(-1.56%) |
Oct 03, 2017 | 18.55 | 19.30 | 18.10 | 19.20 | 1,085,992 | +0.65(+3.50%) |
Oct 02, 2017 | 18.05 | 18.57 | 17.45 | 18.55 | 625,051 | +0.45(+2.49%) |
Sep 29, 2017 | 17.60 | 18.20 | 17.50 | 18.10 | 509,653 | +0.50(+2.84%) |
Sep 28, 2017 | 17.60 | 17.80 | 17.35 | 17.60 | 343,358 | +0.00(+0.00%) |
Sep 27, 2017 | 16.85 | 17.75 | 16.70 | 17.60 | 451,566 | +0.90(+5.39%) |
Sep 26, 2017 | 17.05 | 17.05 | 16.70 | 16.70 | 368,332 | -0.25(-1.47%) |
Sep 25, 2017 | 16.45 | 17.05 | 16.45 | 16.95 | 445,568 | +0.50(+3.04%) |
Sep 22, 2017 | 16.40 | 16.45 | 15.95 | 16.45 | 356,082 | +0.00(+0.00%) |
Sep 21, 2017 | 16.70 | 16.80 | 16.40 | 16.45 | 380,979 | -0.20(-1.20%) |
Sep 20, 2017 | 16.70 | 16.82 | 16.35 | 16.65 | 402,794 | -0.10(-0.60%) |
Sep 19, 2017 | 16.85 | 17.00 | 16.35 | 16.75 | 308,568 | -0.05(-0.30%) |
Sep 18, 2017 | 17.15 | 17.20 | 16.65 | 16.80 | 440,613 | -0.15(-0.88%) |
Sep 15, 2017 | 16.40 | 17.00 | 16.15 | 16.95 | 683,117 | +0.60(+3.67%) |
Sep 14, 2017 | 16.65 | 16.65 | 16.10 | 16.35 | 688,109 | -0.30(-1.80%) |
Sep 13, 2017 | 16.20 | 16.65 | 16.20 | 16.65 | 645,710 | +0.55(+3.42%) |
Sep 12, 2017 | 15.75 | 16.50 | 15.65 | 16.10 | 733,204 | +0.30(+1.90%) |
Sep 11, 2017 | 16.30 | 15.43 | 15.80 | 1,103,424 | -0.50(-3.07%) | |
Sep 08, 2017 | 15.45 | 16.40 | 15.00 | 16.30 | 4,339,260 | +3.10(+23.48%) |
Sep 07, 2017 | 13.35 | 13.55 | 12.90 | 13.20 | 1,164,206 | +0.05(+0.38%) |
Sep 06, 2017 | 12.70 | 13.20 | 12.70 | 13.15 | 464,682 | +0.60(+4.78%) |
Sep 05, 2017 | 12.75 | 13.00 | 12.45 | 12.55 | 403,264 | -0.20(-1.57%) |