Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.42 | 17.82 | 17.42 | 17.80 | 569,909 | +0.45(+2.58%) |
Nov 29, 2017 | 17.14 | 17.40 | 17.11 | 17.35 | 349,194 | +0.21(+1.25%) |
Nov 28, 2017 | 16.84 | 17.18 | 16.84 | 17.14 | 395,297 | +0.28(+1.69%) |
Nov 27, 2017 | 17.14 | 17.16 | 16.77 | 16.85 | 329,916 | -0.27(-1.56%) |
Nov 24, 2017 | 17.08 | 17.15 | 16.89 | 17.12 | 114,074 | +0.02(+0.10%) |
Nov 22, 2017 | 17.16 | 17.25 | 17.06 | 17.10 | 453,217 | +0.00(+0.00%) |
Nov 21, 2017 | 17.00 | 17.11 | 16.95 | 17.10 | 584,760 | +0.05(+0.31%) |
Nov 20, 2017 | 16.86 | 17.11 | 16.76 | 17.05 | 712,703 | +0.21(+1.27%) |
Nov 17, 2017 | 16.48 | 16.93 | 16.31 | 16.84 | 882,616 | +0.45(+2.72%) |
Nov 16, 2017 | 15.94 | 16.57 | 15.94 | 16.39 | 510,662 | +0.41(+2.56%) |
Nov 15, 2017 | 15.60 | 16.07 | 15.43 | 15.98 | 1,074,391 | +0.28(+1.82%) |
Nov 14, 2017 | 15.56 | 15.76 | 15.05 | 15.70 | 5,409,172 | +0.14(+0.92%) |
Nov 13, 2017 | 16.69 | 16.69 | 15.35 | 15.55 | 2,062,377 | -1.56(-9.11%) |
Nov 10, 2017 | 16.74 | 17.23 | 16.43 | 17.11 | 522,497 | +0.43(+2.56%) |
Nov 09, 2017 | 16.27 | 16.76 | 16.24 | 16.68 | 658,785 | +0.43(+2.63%) |
Nov 08, 2017 | 15.80 | 16.40 | 15.67 | 16.26 | 600,635 | +0.23(+1.44%) |
Nov 07, 2017 | 16.12 | 16.16 | 15.93 | 16.03 | 349,076 | -0.11(-0.66%) |
Nov 06, 2017 | 16.16 | 16.33 | 16.06 | 16.13 | 124,211 | +0.03(+0.17%) |
Nov 03, 2017 | 16.18 | 16.19 | 15.92 | 16.11 | 237,841 | -0.10(-0.60%) |
Nov 02, 2017 | 16.21 | 16.25 | 16.03 | 16.20 | 222,982 | -0.01(-0.05%) |
Nov 01, 2017 | 16.44 | 16.47 | 16.16 | 16.21 | 166,384 | -0.23(-1.41%) |
Oct 31, 2017 | 16.07 | 16.47 | 16.07 | 16.44 | 171,683 | +0.32(+1.99%) |
Oct 30, 2017 | 16.29 | 16.44 | 16.09 | 16.12 | 117,809 | -0.16(-0.98%) |
Oct 27, 2017 | 16.44 | 16.45 | 16.08 | 16.28 | 152,265 | -0.13(-0.81%) |
Oct 26, 2017 | 16.45 | 16.75 | 16.22 | 16.42 | 188,479 | +0.08(+0.49%) |
Oct 25, 2017 | 16.21 | 16.41 | 15.98 | 16.34 | 154,235 | +0.09(+0.55%) |
Oct 24, 2017 | 16.24 | 16.41 | 16.11 | 16.25 | 224,976 | +0.04(+0.27%) |
Oct 23, 2017 | 16.33 | 16.41 | 16.18 | 16.20 | 184,439 | -0.10(-0.60%) |
Oct 20, 2017 | 16.08 | 16.33 | 15.95 | 16.30 | 514,899 | +0.31(+1.95%) |
Oct 19, 2017 | 16.14 | 16.29 | 15.77 | 15.99 | 284,081 | -0.12(-0.77%) |
Oct 18, 2017 | 16.09 | 16.37 | 15.94 | 16.11 | 375,643 | +0.14(+0.89%) |
Oct 17, 2017 | 15.81 | 16.11 | 15.73 | 15.97 | 152,802 | +0.21(+1.36%) |
Oct 16, 2017 | 15.94 | 15.94 | 15.61 | 15.76 | 272,835 | -0.01(-0.06%) |
Oct 13, 2017 | 15.87 | 15.94 | 15.65 | 15.77 | 123,579 | -0.02(-0.11%) |
Oct 12, 2017 | 15.78 | 15.84 | 15.57 | 15.78 | 212,578 | +0.00(+0.00%) |
Oct 11, 2017 | 15.93 | 16.03 | 15.70 | 15.78 | 149,856 | -0.24(-1.50%) |
Oct 10, 2017 | 16.01 | 16.24 | 15.78 | 16.03 | 266,686 | +0.02(+0.11%) |
Oct 09, 2017 | 16.02 | 16.11 | 15.71 | 16.01 | 323,887 | -0.04(-0.22%) |
Oct 06, 2017 | 16.08 | 16.08 | 15.85 | 16.04 | 365,774 | -0.02(-0.11%) |
Oct 05, 2017 | 15.85 | 16.09 | 15.66 | 16.06 | 448,505 | +0.26(+1.63%) |
Oct 04, 2017 | 15.94 | 16.08 | 15.78 | 15.80 | 356,585 | -0.11(-0.67%) |
Oct 03, 2017 | 15.95 | 16.09 | 15.73 | 15.91 | 191,586 | -0.14(-0.89%) |
Oct 02, 2017 | 15.89 | 16.14 | 15.80 | 16.05 | 235,816 | +0.24(+1.52%) |
Sep 29, 2017 | 15.79 | 16.00 | 15.76 | 15.81 | 295,395 | +0.03(+0.17%) |
Sep 28, 2017 | 15.56 | 15.83 | 15.56 | 15.78 | 162,203 | +0.15(+0.97%) |
Sep 27, 2017 | 15.32 | 15.69 | 15.32 | 15.63 | 142,650 | +0.38(+2.51%) |
Sep 26, 2017 | 15.26 | 15.32 | 15.03 | 15.25 | 243,679 | +0.07(+0.47%) |
Sep 25, 2017 | 15.23 | 15.51 | 15.08 | 15.18 | 370,350 | -0.04(-0.23%) |
Sep 22, 2017 | 14.96 | 15.40 | 14.95 | 15.22 | 296,685 | +0.21(+1.42%) |
Sep 21, 2017 | 15.05 | 15.28 | 14.87 | 15.00 | 328,916 | +0.13(+0.90%) |
Sep 20, 2017 | 15.11 | 15.19 | 14.86 | 14.87 | 238,124 | -0.25(-1.65%) |
Sep 19, 2017 | 14.96 | 15.14 | 14.77 | 15.12 | 226,394 | +0.17(+1.13%) |
Sep 18, 2017 | 15.02 | 15.06 | 14.77 | 14.95 | 207,783 | -0.06(-0.42%) |
Sep 15, 2017 | 15.20 | 15.24 | 15.00 | 15.01 | 829,786 | -0.15(-1.00%) |
Sep 14, 2017 | 15.37 | 15.42 | 15.11 | 15.16 | 179,304 | -0.18(-1.16%) |
Sep 13, 2017 | 15.14 | 15.37 | 15.04 | 15.34 | 208,401 | +0.20(+1.29%) |
Sep 12, 2017 | 14.70 | 15.19 | 14.70 | 15.14 | 355,308 | +0.49(+3.34%) |
Sep 11, 2017 | 14.72 | 14.86 | 14.54 | 14.65 | 171,604 | -0.01(-0.06%) |
Sep 08, 2017 | 14.75 | 14.88 | 14.57 | 14.66 | 175,706 | -0.16(-1.08%) |
Sep 07, 2017 | 14.48 | 14.90 | 14.43 | 14.82 | 290,516 | +0.36(+2.46%) |
Sep 06, 2017 | 14.33 | 14.52 | 14.20 | 14.47 | 245,685 | +0.18(+1.25%) |
Sep 05, 2017 | 14.51 | 14.55 | 14.24 | 14.29 | 389,898 | -0.28(-1.89%) |