Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.72 | 17.72 | 17.38 | 17.52 | 149,421 | -0.05(-0.28%) |
Nov 29, 2017 | 17.47 | 17.91 | 17.44 | 17.57 | 141,657 | +0.11(+0.63%) |
Nov 28, 2017 | 17.08 | 17.50 | 17.06 | 17.46 | 97,793 | +0.35(+2.05%) |
Nov 27, 2017 | 17.19 | 17.56 | 16.76 | 17.11 | 161,983 | +0.03(+0.18%) |
Nov 24, 2017 | 17.10 | 17.14 | 16.91 | 17.08 | 38,245 | +0.05(+0.29%) |
Nov 22, 2017 | 17.06 | 17.33 | 16.98 | 17.03 | 94,150 | +0.02(+0.12%) |
Nov 21, 2017 | 17.07 | 17.14 | 16.83 | 17.01 | 101,918 | -0.02(-0.12%) |
Nov 20, 2017 | 16.60 | 17.07 | 16.29 | 17.03 | 167,677 | +0.51(+3.09%) |
Nov 17, 2017 | 16.06 | 16.65 | 16.06 | 16.52 | 90,631 | +0.39(+2.42%) |
Nov 16, 2017 | 15.98 | 16.39 | 15.96 | 16.13 | 162,974 | +0.24(+1.51%) |
Nov 15, 2017 | 15.96 | 16.23 | 15.86 | 15.89 | 101,558 | -0.15(-0.94%) |
Nov 14, 2017 | 15.77 | 16.08 | 15.75 | 16.04 | 99,134 | +0.14(+0.88%) |
Nov 13, 2017 | 15.78 | 16.09 | 15.77 | 15.90 | 159,145 | +0.08(+0.51%) |
Nov 10, 2017 | 15.87 | 16.06 | 15.77 | 15.82 | 64,775 | -0.08(-0.50%) |
Nov 09, 2017 | 15.54 | 16.12 | 15.54 | 15.90 | 125,169 | +0.24(+1.53%) |
Nov 08, 2017 | 15.47 | 15.84 | 15.38 | 15.66 | 168,142 | +0.12(+0.77%) |
Nov 07, 2017 | 14.90 | 15.74 | 14.83 | 15.54 | 190,058 | +0.58(+3.88%) |
Nov 06, 2017 | 13.54 | 15.45 | 13.32 | 14.96 | 251,012 | +0.81(+5.72%) |
Nov 03, 2017 | 13.96 | 14.26 | 13.78 | 14.15 | 220,237 | +0.19(+1.36%) |
Nov 02, 2017 | 14.37 | 14.48 | 13.96 | 13.96 | 123,863 | -0.51(-3.52%) |
Nov 01, 2017 | 14.93 | 14.98 | 14.29 | 14.47 | 122,023 | -0.33(-2.23%) |
Oct 31, 2017 | 14.50 | 15.00 | 14.19 | 14.80 | 261,150 | +0.33(+2.28%) |
Oct 30, 2017 | 14.90 | 14.90 | 14.34 | 14.47 | 211,252 | -0.48(-3.21%) |
Oct 27, 2017 | 15.44 | 15.44 | 14.79 | 14.95 | 211,656 | -0.44(-2.86%) |
Oct 26, 2017 | 15.56 | 15.66 | 15.39 | 15.39 | 98,200 | -0.13(-0.84%) |
Oct 25, 2017 | 15.89 | 15.89 | 15.35 | 15.52 | 86,764 | -0.40(-2.51%) |
Oct 24, 2017 | 15.92 | 16.12 | 15.81 | 15.92 | 106,766 | +0.00(+0.00%) |
Oct 23, 2017 | 15.95 | 16.11 | 15.83 | 15.92 | 70,847 | +0.00(+0.00%) |
Oct 20, 2017 | 15.84 | 16.05 | 15.64 | 15.92 | 132,980 | +0.20(+1.27%) |
Oct 19, 2017 | 15.57 | 15.92 | 15.37 | 15.72 | 110,067 | +0.13(+0.83%) |
Oct 18, 2017 | 15.67 | 15.82 | 15.50 | 15.59 | 73,439 | +0.00(+0.00%) |
Oct 17, 2017 | 15.83 | 15.95 | 15.57 | 15.59 | 58,198 | -0.24(-1.52%) |
Oct 16, 2017 | 16.03 | 16.11 | 15.73 | 15.83 | 64,345 | -0.14(-0.88%) |
Oct 13, 2017 | 16.00 | 16.30 | 15.93 | 15.97 | 75,917 | -0.12(-0.75%) |
Oct 12, 2017 | 16.35 | 16.35 | 16.02 | 16.09 | 113,854 | -0.32(-1.95%) |
Oct 11, 2017 | 16.22 | 16.48 | 16.19 | 16.41 | 99,007 | +0.17(+1.05%) |
Oct 10, 2017 | 16.34 | 16.42 | 16.13 | 16.24 | 100,032 | +0.00(+0.00%) |
Oct 09, 2017 | 16.25 | 16.33 | 16.10 | 16.24 | 92,531 | +0.09(+0.56%) |
Oct 06, 2017 | 16.17 | 16.31 | 15.96 | 16.15 | 55,370 | +0.03(+0.19%) |
Oct 05, 2017 | 16.01 | 16.23 | 15.98 | 16.12 | 89,895 | +0.14(+0.88%) |
Oct 04, 2017 | 15.90 | 16.00 | 15.83 | 15.98 | 63,428 | +0.07(+0.44%) |
Oct 03, 2017 | 15.82 | 15.93 | 15.42 | 15.91 | 208,935 | +0.03(+0.19%) |
Oct 02, 2017 | 15.68 | 16.01 | 15.68 | 15.88 | 161,638 | +0.13(+0.83%) |
Sep 29, 2017 | 16.12 | 16.12 | 15.70 | 15.75 | 158,681 | -0.33(-2.05%) |
Sep 28, 2017 | 15.78 | 16.18 | 15.78 | 16.08 | 248,474 | +0.29(+1.84%) |
Sep 27, 2017 | 15.11 | 15.81 | 15.11 | 15.79 | 188,342 | +0.70(+4.64%) |
Sep 26, 2017 | 14.60 | 15.33 | 14.60 | 15.09 | 310,707 | +0.53(+3.64%) |
Sep 25, 2017 | 14.65 | 14.76 | 14.44 | 14.56 | 477,798 | -0.06(-0.41%) |
Sep 22, 2017 | 15.05 | 15.10 | 14.61 | 14.62 | 246,950 | -0.46(-3.05%) |
Sep 21, 2017 | 15.15 | 15.19 | 15.08 | 15.08 | 199,321 | -0.10(-0.66%) |
Sep 20, 2017 | 15.21 | 15.35 | 15.16 | 15.18 | 216,799 | -0.08(-0.52%) |
Sep 19, 2017 | 15.24 | 15.42 | 15.24 | 15.26 | 231,793 | -0.02(-0.13%) |
Sep 18, 2017 | 15.53 | 15.62 | 15.26 | 15.28 | 270,949 | -0.22(-1.42%) |
Sep 15, 2017 | 15.40 | 15.55 | 15.35 | 15.50 | 423,567 | -0.04(-0.26%) |
Sep 14, 2017 | 15.84 | 15.92 | 15.54 | 15.54 | 94,918 | -0.31(-1.96%) |
Sep 13, 2017 | 15.78 | 16.07 | 15.73 | 15.85 | 170,625 | +0.13(+0.83%) |
Sep 12, 2017 | 15.72 | 16.01 | 15.44 | 15.72 | 351,112 | -0.01(-0.06%) |
Sep 11, 2017 | 15.70 | 15.88 | 15.60 | 15.73 | 123,313 | +0.04(+0.25%) |
Sep 08, 2017 | 15.67 | 15.85 | 15.55 | 15.69 | 137,537 | +0.02(+0.13%) |
Sep 07, 2017 | 15.82 | 15.82 | 15.53 | 15.67 | 214,645 | -0.06(-0.38%) |
Sep 06, 2017 | 15.81 | 15.41 | 15.73 | 298,733 | +0.36(+2.34%) | |
Sep 05, 2017 | 15.37 | 15.68 | 15.18 | 15.37 | 281,571 | +0.03(+0.20%) |