Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.20 | 19.60 | 19.00 | 19.59 | 736,875 | +0.51(+2.67%) |
Nov 29, 2017 | 18.26 | 19.20 | 18.26 | 19.08 | 663,721 | +0.89(+4.89%) |
Nov 28, 2017 | 18.03 | 18.43 | 17.90 | 18.19 | 490,490 | +0.16(+0.89%) |
Nov 27, 2017 | 18.32 | 18.60 | 17.85 | 18.03 | 262,257 | -0.27(-1.48%) |
Nov 24, 2017 | 18.86 | 18.86 | 18.10 | 18.30 | 194,712 | -0.60(-3.17%) |
Nov 22, 2017 | 18.89 | 19.14 | 18.80 | 18.90 | 206,389 | +0.02(+0.11%) |
Nov 21, 2017 | 18.37 | 19.02 | 18.36 | 18.88 | 220,001 | +0.55(+3.00%) |
Nov 20, 2017 | 18.20 | 18.47 | 18.01 | 18.33 | 139,052 | -0.05(-0.27%) |
Nov 17, 2017 | 18.04 | 18.48 | 18.04 | 18.38 | 115,080 | +0.23(+1.27%) |
Nov 16, 2017 | 17.92 | 18.17 | 17.83 | 18.15 | 141,981 | +0.29(+1.62%) |
Nov 15, 2017 | 17.71 | 18.01 | 17.36 | 17.86 | 196,979 | +0.10(+0.56%) |
Nov 14, 2017 | 17.86 | 18.07 | 17.53 | 17.76 | 225,116 | -0.10(-0.56%) |
Nov 13, 2017 | 18.55 | 18.55 | 17.77 | 17.86 | 229,421 | -0.69(-3.72%) |
Nov 10, 2017 | 18.73 | 19.22 | 18.46 | 18.55 | 305,759 | -0.26(-1.38%) |
Nov 09, 2017 | 17.00 | 19.15 | 17.00 | 18.81 | 387,689 | +1.00(+5.61%) |
Nov 08, 2017 | 17.76 | 18.30 | 17.52 | 17.81 | 268,585 | -0.08(-0.45%) |
Nov 07, 2017 | 17.98 | 18.16 | 17.79 | 17.89 | 175,908 | -0.08(-0.45%) |
Nov 06, 2017 | 19.15 | 19.15 | 17.95 | 17.97 | 293,594 | -1.15(-6.01%) |
Nov 03, 2017 | 18.49 | 19.13 | 18.48 | 19.12 | 323,512 | +0.60(+3.24%) |
Nov 02, 2017 | 18.49 | 18.54 | 18.24 | 18.52 | 150,224 | +0.09(+0.49%) |
Nov 01, 2017 | 18.18 | 18.54 | 18.02 | 18.43 | 178,700 | +0.36(+1.99%) |
Oct 31, 2017 | 18.22 | 18.43 | 17.98 | 18.07 | 205,582 | -0.08(-0.44%) |
Oct 30, 2017 | 18.36 | 18.52 | 17.88 | 18.15 | 142,204 | -0.26(-1.41%) |
Oct 27, 2017 | 18.48 | 18.50 | 18.24 | 18.41 | 126,448 | +0.00(+0.00%) |
Oct 26, 2017 | 18.20 | 18.65 | 18.19 | 18.41 | 212,324 | +0.23(+1.27%) |
Oct 25, 2017 | 18.26 | 18.41 | 18.02 | 18.18 | 197,029 | -0.07(-0.38%) |
Oct 24, 2017 | 18.31 | 18.45 | 17.87 | 18.25 | 162,198 | -0.01(-0.05%) |
Oct 23, 2017 | 18.52 | 18.52 | 18.14 | 18.26 | 176,474 | -0.24(-1.30%) |
Oct 20, 2017 | 18.54 | 18.67 | 18.41 | 18.50 | 109,969 | +0.05(+0.27%) |
Oct 19, 2017 | 18.41 | 18.54 | 17.97 | 18.45 | 118,304 | -0.09(-0.49%) |
Oct 18, 2017 | 18.40 | 18.67 | 18.35 | 18.54 | 133,982 | +0.06(+0.32%) |
Oct 17, 2017 | 18.66 | 18.66 | 18.35 | 18.48 | 158,146 | -0.26(-1.39%) |
Oct 16, 2017 | 18.73 | 19.04 | 18.67 | 18.74 | 235,820 | +0.07(+0.37%) |
Oct 13, 2017 | 18.70 | 18.73 | 17.79 | 18.67 | 134,854 | -0.04(-0.21%) |
Oct 12, 2017 | 18.85 | 18.86 | 18.57 | 18.71 | 139,253 | -0.15(-0.80%) |
Oct 11, 2017 | 18.80 | 19.04 | 18.72 | 18.86 | 148,946 | +0.16(+0.86%) |
Oct 10, 2017 | 18.70 | 18.86 | 18.59 | 18.70 | 91,230 | +0.00(+0.00%) |
Oct 09, 2017 | 19.00 | 19.00 | 18.63 | 18.70 | 112,206 | -0.24(-1.27%) |
Oct 06, 2017 | 18.99 | 19.02 | 18.80 | 18.94 | 86,049 | -0.02(-0.11%) |
Oct 05, 2017 | 18.31 | 19.05 | 18.31 | 18.96 | 284,854 | +0.47(+2.54%) |
Oct 04, 2017 | 18.60 | 18.80 | 18.45 | 18.49 | 190,327 | -0.06(-0.32%) |
Oct 03, 2017 | 18.74 | 18.83 | 18.35 | 18.55 | 259,616 | -0.14(-0.75%) |
Oct 02, 2017 | 17.97 | 18.70 | 17.92 | 18.69 | 332,787 | +0.82(+4.59%) |
Sep 29, 2017 | 17.85 | 18.25 | 17.81 | 17.87 | 242,873 | -0.02(-0.11%) |
Sep 28, 2017 | 17.90 | 17.97 | 17.73 | 17.89 | 139,385 | -0.10(-0.56%) |
Sep 27, 2017 | 17.45 | 18.00 | 17.33 | 17.99 | 235,049 | +0.51(+2.92%) |
Sep 26, 2017 | 16.80 | 18.00 | 16.80 | 17.48 | 395,257 | +1.21(+7.44%) |
Sep 25, 2017 | 16.04 | 16.65 | 15.91 | 16.27 | 204,141 | +0.17(+1.06%) |
Sep 22, 2017 | 16.42 | 16.42 | 15.85 | 16.10 | 173,949 | -0.30(-1.83%) |
Sep 21, 2017 | 15.73 | 17.00 | 15.72 | 16.40 | 403,793 | +0.76(+4.86%) |
Sep 20, 2017 | 15.69 | 15.79 | 15.56 | 15.64 | 93,324 | -0.02(-0.13%) |
Sep 19, 2017 | 15.84 | 15.89 | 15.48 | 15.66 | 150,228 | -0.12(-0.76%) |
Sep 18, 2017 | 15.74 | 16.00 | 15.72 | 15.78 | 106,229 | +0.05(+0.32%) |
Sep 15, 2017 | 15.82 | 15.87 | 15.68 | 15.73 | 303,542 | -0.05(-0.32%) |
Sep 14, 2017 | 15.71 | 15.91 | 15.65 | 15.78 | 107,827 | +0.09(+0.57%) |
Sep 13, 2017 | 15.76 | 15.97 | 15.67 | 15.69 | 114,951 | -0.08(-0.51%) |
Sep 12, 2017 | 15.79 | 16.04 | 15.73 | 15.77 | 146,836 | -0.02(-0.13%) |
Sep 11, 2017 | 15.68 | 15.96 | 15.68 | 15.79 | 152,710 | +0.11(+0.70%) |
Sep 08, 2017 | 15.54 | 15.91 | 15.51 | 15.68 | 143,286 | +0.14(+0.90%) |
Sep 07, 2017 | 15.67 | 15.69 | 15.40 | 15.54 | 119,249 | -0.11(-0.70%) |
Sep 06, 2017 | 15.78 | 15.95 | 15.55 | 15.65 | 141,276 | -0.08(-0.51%) |
Sep 05, 2017 | 15.87 | 15.89 | 15.53 | 15.73 | 185,341 | -0.15(-0.94%) |