Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.86 | 19.10 | 18.51 | 18.85 | 334,932 | +0.14(+0.73%) |
Nov 29, 2017 | 18.48 | 19.03 | 18.20 | 18.71 | 135,616 | +0.12(+0.63%) |
Nov 28, 2017 | 17.80 | 19.00 | 17.72 | 18.59 | 260,127 | +0.93(+5.25%) |
Nov 27, 2017 | 17.79 | 18.09 | 17.49 | 17.67 | 120,019 | -0.14(-0.80%) |
Nov 24, 2017 | 17.80 | 18.14 | 17.43 | 17.81 | 128,792 | +0.19(+1.05%) |
Nov 22, 2017 | 18.68 | 18.68 | 17.60 | 17.62 | 144,936 | -1.06(-5.69%) |
Nov 21, 2017 | 18.45 | 18.75 | 18.32 | 18.69 | 134,985 | +0.46(+2.51%) |
Nov 20, 2017 | 17.85 | 18.33 | 17.59 | 18.23 | 147,218 | +0.44(+2.47%) |
Nov 17, 2017 | 17.62 | 17.94 | 17.32 | 17.79 | 97,932 | +0.10(+0.56%) |
Nov 16, 2017 | 16.98 | 17.81 | 16.98 | 17.69 | 136,380 | +0.83(+4.91%) |
Nov 15, 2017 | 16.82 | 16.99 | 16.48 | 16.86 | 148,118 | -0.19(-1.09%) |
Nov 14, 2017 | 17.18 | 17.33 | 16.67 | 17.05 | 146,127 | -0.15(-0.86%) |
Nov 13, 2017 | 17.88 | 17.88 | 16.91 | 17.20 | 211,747 | -0.80(-4.46%) |
Nov 10, 2017 | 18.78 | 19.00 | 17.97 | 18.00 | 173,686 | -1.40(-7.23%) |
Nov 09, 2017 | 18.80 | 19.64 | 18.80 | 19.40 | 204,458 | +0.43(+2.27%) |
Nov 08, 2017 | 18.37 | 19.36 | 18.32 | 18.97 | 203,656 | +0.48(+2.60%) |
Nov 07, 2017 | 18.89 | 19.00 | 18.28 | 18.49 | 83,508 | -0.43(-2.25%) |
Nov 06, 2017 | 18.79 | 19.25 | 18.79 | 18.92 | 140,511 | +0.15(+0.82%) |
Nov 03, 2017 | 19.09 | 19.18 | 18.24 | 18.76 | 279,549 | -0.33(-1.74%) |
Nov 02, 2017 | 19.52 | 19.64 | 18.97 | 19.09 | 236,807 | -0.43(-2.18%) |
Nov 01, 2017 | 17.99 | 19.91 | 17.65 | 19.52 | 235,908 | +1.93(+11.00%) |
Oct 31, 2017 | 17.27 | 17.86 | 17.03 | 17.59 | 141,834 | +0.43(+2.51%) |
Oct 30, 2017 | 17.44 | 17.60 | 17.01 | 17.15 | 107,176 | -0.25(-1.45%) |
Oct 27, 2017 | 17.30 | 17.67 | 17.17 | 17.41 | 91,373 | +0.17(+0.96%) |
Oct 26, 2017 | 17.17 | 17.25 | 16.87 | 17.24 | 105,671 | +0.16(+0.94%) |
Oct 25, 2017 | 17.41 | 17.62 | 16.80 | 17.08 | 103,580 | -0.35(-2.01%) |
Oct 24, 2017 | 17.29 | 17.47 | 17.07 | 17.43 | 116,446 | +0.14(+0.82%) |
Oct 23, 2017 | 17.42 | 17.77 | 17.07 | 17.29 | 116,443 | -0.18(-1.06%) |
Oct 20, 2017 | 17.64 | 17.72 | 17.31 | 17.47 | 125,173 | +0.13(+0.75%) |
Oct 19, 2017 | 17.38 | 17.61 | 16.82 | 17.35 | 141,698 | -0.01(-0.07%) |
Oct 18, 2017 | 17.37 | 17.59 | 17.19 | 17.36 | 85,547 | +0.01(+0.07%) |
Oct 17, 2017 | 17.38 | 17.59 | 17.15 | 17.35 | 114,919 | -0.04(-0.21%) |
Oct 16, 2017 | 17.36 | 17.80 | 17.14 | 17.38 | 130,353 | +0.01(+0.04%) |
Oct 13, 2017 | 17.39 | 17.74 | 17.25 | 17.38 | 64,698 | +0.02(+0.11%) |
Oct 12, 2017 | 17.31 | 17.46 | 17.12 | 17.36 | 68,825 | +0.05(+0.28%) |
Oct 11, 2017 | 17.34 | 17.49 | 17.16 | 17.31 | 113,436 | -0.12(-0.67%) |
Oct 10, 2017 | 17.32 | 17.46 | 16.91 | 17.43 | 125,505 | +0.35(+2.06%) |
Oct 09, 2017 | 17.52 | 17.83 | 17.03 | 17.07 | 182,057 | -0.36(-2.08%) |
Oct 06, 2017 | 17.26 | 17.63 | 16.94 | 17.44 | 132,308 | +0.17(+1.00%) |
Oct 05, 2017 | 17.41 | 17.51 | 17.11 | 17.27 | 118,278 | -0.14(-0.81%) |
Oct 04, 2017 | 17.00 | 17.48 | 16.79 | 17.41 | 133,965 | +0.47(+2.80%) |
Oct 03, 2017 | 16.72 | 16.94 | 16.57 | 16.93 | 90,890 | +0.23(+1.36%) |
Oct 02, 2017 | 16.49 | 17.03 | 16.34 | 16.70 | 187,574 | +0.42(+2.61%) |
Sep 29, 2017 | 16.75 | 16.78 | 15.71 | 16.28 | 275,027 | -0.47(-2.83%) |
Sep 28, 2017 | 17.27 | 17.32 | 16.57 | 16.75 | 309,664 | -0.65(-3.72%) |
Sep 27, 2017 | 16.20 | 18.17 | 16.10 | 17.40 | 638,950 | +1.34(+8.36%) |
Sep 26, 2017 | 15.81 | 16.24 | 15.52 | 16.06 | 97,049 | +0.45(+2.88%) |
Sep 25, 2017 | 15.85 | 15.85 | 15.02 | 15.61 | 122,091 | -0.25(-1.59%) |
Sep 22, 2017 | 15.71 | 15.97 | 15.56 | 15.86 | 103,736 | +0.16(+1.02%) |
Sep 21, 2017 | 16.23 | 16.26 | 15.62 | 15.70 | 130,118 | -0.54(-3.34%) |
Sep 20, 2017 | 16.19 | 16.27 | 15.81 | 16.24 | 159,033 | -0.02(-0.15%) |
Sep 19, 2017 | 16.04 | 16.41 | 15.71 | 16.27 | 155,014 | +0.24(+1.50%) |
Sep 18, 2017 | 15.49 | 16.31 | 15.49 | 16.03 | 178,379 | +0.60(+3.91%) |
Sep 15, 2017 | 14.92 | 16.26 | 14.84 | 15.42 | 508,950 | +0.54(+3.60%) |
Sep 14, 2017 | 14.83 | 15.02 | 14.72 | 14.89 | 124,684 | +0.07(+0.50%) |
Sep 13, 2017 | 14.91 | 14.98 | 14.72 | 14.81 | 121,318 | -0.01(-0.08%) |
Sep 12, 2017 | 14.79 | 15.02 | 14.64 | 14.83 | 81,100 | +0.07(+0.50%) |
Sep 11, 2017 | 14.70 | 14.94 | 14.60 | 14.75 | 75,970 | +0.13(+0.88%) |
Sep 08, 2017 | 14.93 | 15.15 | 14.56 | 14.62 | 97,835 | -0.30(-1.98%) |
Sep 07, 2017 | 15.02 | 15.27 | 14.85 | 14.92 | 95,958 | -0.09(-0.62%) |
Sep 06, 2017 | 15.00 | 15.13 | 14.76 | 15.01 | 88,911 | +0.04(+0.25%) |
Sep 05, 2017 | 14.91 | 15.26 | 14.56 | 14.97 | 150,783 | +0.00(+0.00%) |