Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.04 | 17.07 | 16.76 | 16.88 | 545,120 | +0.00(+0.00%) |
Nov 29, 2017 | 17.00 | 17.13 | 16.70 | 16.88 | 215,291 | -0.15(-0.88%) |
Nov 28, 2017 | 16.97 | 17.07 | 16.94 | 17.03 | 114,965 | -0.04(-0.23%) |
Nov 27, 2017 | 17.09 | 17.12 | 16.91 | 17.07 | 131,129 | -0.01(-0.06%) |
Nov 24, 2017 | 17.03 | 17.08 | 16.96 | 17.08 | 65,748 | +0.10(+0.59%) |
Nov 22, 2017 | 16.89 | 17.00 | 16.80 | 16.98 | 78,137 | +0.18(+1.07%) |
Nov 21, 2017 | 16.71 | 16.85 | 16.70 | 16.80 | 285,830 | +0.09(+0.54%) |
Nov 20, 2017 | 16.66 | 16.72 | 16.53 | 16.71 | 81,584 | -0.13(-0.77%) |
Nov 17, 2017 | 16.61 | 16.90 | 16.60 | 16.84 | 154,750 | +0.34(+2.06%) |
Nov 16, 2017 | 16.55 | 16.68 | 16.48 | 16.50 | 232,879 | -0.13(-0.78%) |
Nov 15, 2017 | 16.59 | 16.70 | 16.49 | 16.63 | 198,857 | -0.01(-0.03%) |
Nov 14, 2017 | 16.93 | 16.93 | 16.51 | 16.64 | 370,949 | -0.32(-1.92%) |
Nov 13, 2017 | 17.06 | 17.10 | 16.85 | 16.96 | 105,742 | -0.14(-0.82%) |
Nov 10, 2017 | 17.21 | 17.26 | 17.03 | 17.10 | 123,712 | -0.06(-0.35%) |
Nov 09, 2017 | 17.07 | 17.27 | 17.05 | 17.16 | 154,620 | +0.10(+0.59%) |
Nov 08, 2017 | 17.04 | 17.34 | 16.93 | 17.06 | 214,395 | -0.07(-0.41%) |
Nov 07, 2017 | 17.18 | 17.25 | 17.08 | 17.13 | 168,998 | -0.15(-0.87%) |
Nov 06, 2017 | 16.78 | 17.31 | 16.75 | 17.28 | 321,739 | +0.57(+3.41%) |
Nov 03, 2017 | 16.40 | 16.72 | 16.30 | 16.71 | 197,721 | +0.37(+2.26%) |
Nov 02, 2017 | 16.20 | 16.36 | 16.17 | 16.34 | 186,518 | +0.08(+0.49%) |
Nov 01, 2017 | 16.50 | 16.56 | 16.13 | 16.26 | 289,294 | -0.09(-0.55%) |
Oct 31, 2017 | 16.24 | 16.44 | 16.23 | 16.35 | 239,918 | +0.08(+0.49%) |
Oct 30, 2017 | 16.26 | 16.30 | 16.11 | 16.27 | 121,005 | +0.12(+0.74%) |
Oct 27, 2017 | 15.85 | 16.19 | 15.84 | 16.15 | 308,986 | +0.25(+1.57%) |
Oct 26, 2017 | 15.56 | 15.90 | 15.56 | 15.90 | 152,304 | +0.25(+1.60%) |
Oct 25, 2017 | 15.61 | 15.72 | 15.51 | 15.65 | 51,736 | +0.01(+0.06%) |
Oct 24, 2017 | 15.45 | 15.64 | 15.34 | 15.64 | 96,593 | +0.25(+1.62%) |
Oct 23, 2017 | 15.50 | 15.51 | 15.38 | 15.39 | 44,456 | -0.12(-0.77%) |
Oct 20, 2017 | 15.28 | 15.51 | 15.28 | 15.51 | 91,377 | +0.20(+1.31%) |
Oct 19, 2017 | 15.33 | 15.42 | 15.30 | 15.31 | 48,344 | -0.25(-1.61%) |
Oct 18, 2017 | 15.57 | 15.62 | 15.45 | 15.56 | 62,513 | +0.01(+0.06%) |
Oct 17, 2017 | 15.53 | 15.60 | 15.32 | 15.55 | 58,347 | +0.07(+0.45%) |
Oct 16, 2017 | 15.53 | 15.55 | 15.41 | 15.48 | 107,882 | +0.20(+1.31%) |
Oct 13, 2017 | 15.27 | 15.32 | 15.16 | 15.28 | 65,235 | +0.22(+1.46%) |
Oct 12, 2017 | 14.99 | 15.13 | 14.96 | 15.06 | 52,789 | -0.15(-0.99%) |
Oct 11, 2017 | 15.14 | 15.23 | 15.02 | 15.21 | 86,931 | +0.08(+0.53%) |
Oct 10, 2017 | 15.15 | 15.22 | 15.10 | 15.13 | 101,119 | +0.25(+1.68%) |
Oct 09, 2017 | 14.90 | 14.97 | 14.81 | 14.88 | 141,667 | +0.02(+0.13%) |
Oct 06, 2017 | 14.98 | 14.98 | 14.75 | 14.86 | 78,900 | -0.38(-2.53%) |
Oct 05, 2017 | 15.04 | 15.31 | 15.04 | 15.24 | 52,654 | +0.33(+2.25%) |
Oct 04, 2017 | 14.95 | 15.01 | 14.89 | 14.91 | 22,095 | -0.06(-0.40%) |
Oct 03, 2017 | 14.99 | 15.07 | 14.92 | 14.97 | 136,604 | -0.02(-0.13%) |
Oct 02, 2017 | 14.87 | 15.01 | 14.85 | 14.99 | 274,589 | -0.17(-1.12%) |
Sep 29, 2017 | 15.23 | 15.29 | 15.10 | 15.16 | 67,501 | -0.15(-0.98%) |
Sep 28, 2017 | 15.52 | 15.56 | 15.13 | 15.31 | 134,865 | -0.03(-0.20%) |
Sep 27, 2017 | 15.48 | 15.51 | 15.31 | 15.34 | 109,073 | -0.15(-0.97%) |
Sep 26, 2017 | 15.41 | 15.53 | 15.31 | 15.49 | 111,053 | -0.17(-1.09%) |
Sep 25, 2017 | 15.25 | 15.67 | 15.25 | 15.66 | 183,583 | +0.59(+3.92%) |
Sep 22, 2017 | 15.03 | 15.10 | 15.01 | 15.07 | 102,733 | +0.05(+0.33%) |
Sep 21, 2017 | 14.94 | 15.03 | 14.86 | 15.02 | 327,659 | +0.07(+0.47%) |
Sep 20, 2017 | 14.83 | 14.99 | 14.81 | 14.95 | 132,798 | +0.25(+1.70%) |
Sep 19, 2017 | 14.76 | 14.78 | 14.61 | 14.70 | 95,658 | -0.05(-0.34%) |
Sep 18, 2017 | 14.69 | 14.79 | 14.60 | 14.75 | 70,703 | -0.03(-0.20%) |
Sep 15, 2017 | 14.83 | 14.87 | 14.45 | 14.78 | 84,812 | +0.09(+0.61%) |
Sep 14, 2017 | 14.81 | 14.91 | 14.69 | 14.69 | 127,449 | +0.00(+0.00%) |
Sep 13, 2017 | 14.52 | 14.69 | 14.47 | 14.69 | 119,829 | +0.23(+1.59%) |
Sep 12, 2017 | 14.40 | 14.48 | 14.38 | 14.46 | 75,175 | +0.16(+1.12%) |
Sep 11, 2017 | 14.16 | 14.34 | 14.12 | 14.30 | 145,232 | +0.00(+0.00%) |
Sep 08, 2017 | 14.55 | 14.58 | 14.27 | 14.30 | 95,502 | -0.21(-1.45%) |
Sep 07, 2017 | 14.45 | 14.52 | 14.36 | 14.51 | 90,470 | +0.07(+0.48%) |
Sep 06, 2017 | 14.37 | 14.45 | 14.30 | 14.44 | 65,867 | +0.30(+2.12%) |
Sep 05, 2017 | 14.16 | 14.27 | 14.14 | 14.14 | 89,413 | +0.10(+0.71%) |