Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.38 | 17.43 | 17.04 | 17.29 | 201,565 | -0.05(-0.28%) |
Nov 29, 2017 | 17.63 | 17.63 | 17.04 | 17.33 | 192,080 | -0.25(-1.40%) |
Nov 28, 2017 | 17.48 | 17.63 | 17.24 | 17.58 | 320,760 | +0.10(+0.56%) |
Nov 27, 2017 | 17.58 | 17.68 | 17.19 | 17.48 | 159,472 | -0.15(-0.84%) |
Nov 24, 2017 | 17.68 | 17.68 | 17.43 | 17.63 | 109,535 | +0.05(+0.28%) |
Nov 22, 2017 | 17.58 | 17.68 | 17.43 | 17.58 | 212,185 | -0.05(-0.28%) |
Nov 21, 2017 | 17.33 | 17.63 | 17.09 | 17.63 | 875,639 | +0.34(+1.99%) |
Nov 20, 2017 | 17.29 | 17.43 | 17.19 | 17.29 | 377,487 | -0.05(-0.28%) |
Nov 17, 2017 | 17.29 | 17.48 | 17.09 | 17.33 | 526,051 | +0.05(+0.29%) |
Nov 16, 2017 | 17.24 | 17.38 | 17.14 | 17.29 | 618,683 | +0.15(+0.86%) |
Nov 15, 2017 | 17.14 | 17.29 | 16.94 | 17.14 | 452,424 | -0.10(-0.57%) |
Nov 14, 2017 | 16.99 | 17.29 | 16.79 | 17.24 | 407,084 | +0.25(+1.45%) |
Nov 13, 2017 | 17.09 | 17.24 | 16.45 | 16.99 | 699,386 | -0.20(-1.15%) |
Nov 10, 2017 | 17.04 | 17.48 | 16.69 | 17.19 | 1,088,285 | -0.25(-1.41%) |
Nov 09, 2017 | 16.69 | 17.68 | 16.25 | 17.43 | 1,347,519 | +0.79(+4.73%) |
Nov 08, 2017 | 14.58 | 16.69 | 14.38 | 16.65 | 2,248,310 | +2.91(+21.15%) |
Nov 07, 2017 | 14.13 | 14.38 | 13.74 | 13.74 | 462,638 | -0.49(-3.46%) |
Nov 06, 2017 | 14.97 | 15.12 | 14.08 | 14.23 | 609,262 | -0.59(-3.99%) |
Nov 03, 2017 | 14.87 | 15.12 | 14.38 | 14.82 | 705,757 | -0.25(-1.63%) |
Nov 02, 2017 | 15.22 | 15.51 | 15.02 | 15.07 | 331,147 | -0.20(-1.29%) |
Nov 01, 2017 | 15.46 | 15.66 | 15.02 | 15.27 | 229,414 | +0.00(+0.00%) |
Oct 31, 2017 | 15.36 | 15.66 | 15.19 | 15.27 | 339,199 | -0.15(-0.96%) |
Oct 30, 2017 | 15.02 | 15.46 | 14.87 | 15.41 | 503,159 | +0.39(+2.62%) |
Oct 27, 2017 | 14.72 | 15.12 | 14.53 | 15.02 | 227,804 | +0.30(+2.01%) |
Oct 26, 2017 | 15.17 | 15.27 | 14.72 | 14.72 | 332,651 | -0.30(-1.97%) |
Oct 25, 2017 | 14.68 | 15.07 | 14.68 | 15.02 | 309,366 | +0.34(+2.35%) |
Oct 24, 2017 | 14.87 | 14.87 | 14.55 | 14.68 | 242,374 | -0.05(-0.33%) |
Oct 23, 2017 | 14.43 | 15.04 | 14.43 | 14.72 | 839,439 | +0.34(+2.40%) |
Oct 20, 2017 | 14.48 | 14.58 | 14.28 | 14.38 | 399,774 | +0.05(+0.34%) |
Oct 19, 2017 | 14.28 | 14.43 | 14.23 | 14.33 | 621,350 | -0.05(-0.34%) |
Oct 18, 2017 | 14.43 | 14.72 | 14.23 | 14.38 | 812,556 | -0.10(-0.68%) |
Oct 17, 2017 | 14.28 | 14.63 | 14.18 | 14.48 | 359,994 | +0.20(+1.38%) |
Oct 16, 2017 | 14.23 | 14.43 | 14.18 | 14.28 | 780,338 | +0.05(+0.35%) |
Oct 13, 2017 | 14.38 | 14.53 | 14.18 | 14.23 | 551,047 | -0.15(-1.03%) |
Oct 12, 2017 | 13.89 | 14.53 | 13.74 | 14.38 | 535,391 | +0.54(+3.91%) |
Oct 11, 2017 | 13.99 | 14.28 | 13.84 | 13.84 | 369,757 | -0.20(-1.40%) |
Oct 10, 2017 | 13.99 | 14.28 | 13.79 | 14.04 | 847,440 | +0.05(+0.35%) |
Oct 09, 2017 | 14.48 | 14.63 | 13.89 | 13.99 | 645,408 | -0.54(-3.73%) |
Oct 06, 2017 | 14.77 | 14.97 | 14.33 | 14.53 | 466,485 | -0.34(-2.32%) |
Oct 05, 2017 | 14.92 | 15.12 | 14.77 | 14.87 | 477,175 | -0.05(-0.33%) |
Oct 04, 2017 | 15.36 | 15.41 | 14.82 | 14.92 | 858,944 | -0.53(-3.43%) |
Oct 03, 2017 | 15.65 | 15.70 | 15.16 | 15.45 | 511,228 | -0.15(-0.95%) |
Oct 02, 2017 | 15.50 | 15.75 | 15.35 | 15.60 | 588,390 | +0.10(+0.63%) |
Sep 29, 2017 | 15.30 | 15.60 | 15.25 | 15.50 | 664,809 | +0.20(+1.29%) |
Sep 28, 2017 | 15.55 | 15.55 | 15.11 | 15.30 | 1,071,063 | -0.25(-1.58%) |
Sep 27, 2017 | 15.11 | 15.55 | 15.06 | 15.55 | 507,978 | +0.49(+3.27%) |
Sep 26, 2017 | 15.89 | 15.89 | 15.01 | 15.06 | 821,879 | -0.89(-5.56%) |
Sep 25, 2017 | 15.70 | 15.99 | 15.48 | 15.94 | 514,882 | +0.15(+0.93%) |
Sep 22, 2017 | 15.50 | 16.12 | 15.35 | 15.80 | 768,120 | +0.31(+1.97%) |
Sep 21, 2017 | 15.50 | 15.65 | 15.25 | 15.49 | 646,450 | -0.01(-0.06%) |
Sep 20, 2017 | 15.30 | 15.70 | 15.30 | 15.50 | 873,344 | +0.20(+1.29%) |
Sep 19, 2017 | 15.40 | 15.45 | 14.86 | 15.30 | 526,573 | -0.15(-0.96%) |
Sep 18, 2017 | 15.35 | 15.60 | 15.35 | 15.45 | 781,783 | +0.10(+0.64%) |
Sep 15, 2017 | 14.81 | 15.45 | 14.61 | 15.35 | 827,963 | +0.59(+4.00%) |
Sep 14, 2017 | 14.91 | 14.93 | 14.37 | 14.76 | 522,117 | -0.10(-0.66%) |
Sep 13, 2017 | 14.76 | 15.06 | 14.71 | 14.86 | 427,523 | +0.05(+0.33%) |
Sep 12, 2017 | 14.66 | 14.91 | 14.61 | 14.81 | 358,644 | +0.25(+1.69%) |
Sep 11, 2017 | 14.76 | 14.76 | 14.42 | 14.57 | 384,568 | -0.05(-0.34%) |
Sep 08, 2017 | 14.37 | 14.61 | 14.22 | 14.61 | 270,862 | +0.15(+1.02%) |
Sep 07, 2017 | 13.78 | 14.52 | 13.61 | 14.47 | 382,863 | +0.74(+5.38%) |
Sep 06, 2017 | 13.48 | 13.93 | 13.38 | 13.73 | 302,288 | +0.25(+1.83%) |
Sep 05, 2017 | 13.53 | 13.65 | 13.36 | 13.48 | 298,508 | -0.05(-0.36%) |