Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.26 | 17.26 | 17.13 | 17.18 | 3,438 | +0.53(+3.16%) |
Nov 29, 2017 | 17.03 | 17.03 | 16.66 | 16.66 | 1,223 | -0.36(-2.14%) |
Nov 28, 2017 | 17.31 | 17.31 | 17.02 | 17.02 | 1,474 | -0.48(-2.74%) |
Nov 27, 2017 | 17.77 | 17.77 | 17.05 | 17.50 | 2,737 | -0.65(-3.57%) |
Nov 22, 2017 | 18.15 | 18.15 | 18.15 | 85 | +0.51(+2.88%) | |
Nov 21, 2017 | 18.13 | 18.13 | 17.64 | 17.64 | 569 | +0.04(+0.23%) |
Nov 20, 2017 | 17.65 | 17.65 | 17.60 | 17.60 | 403 | -0.24(-1.35%) |
Nov 17, 2017 | 17.85 | 17.85 | 17.84 | 17.84 | 921 | +0.21(+1.19%) |
Nov 16, 2017 | 17.63 | 17.63 | 17.63 | 17.63 | 2,019 | +0.09(+0.50%) |
Nov 15, 2017 | 17.62 | 17.62 | 17.34 | 17.54 | 389 | -0.12(-0.65%) |
Nov 14, 2017 | 17.86 | 17.96 | 17.64 | 17.66 | 1,839 | -1.59(-8.27%) |
Nov 10, 2017 | 19.25 | 19.25 | 19.25 | 88 | -0.37(-1.89%) | |
Nov 09, 2017 | 19.62 | 19.62 | 19.62 | 19.62 | 335 | +0.20(+1.03%) |
Nov 08, 2017 | 19.36 | 19.42 | 19.36 | 19.42 | 500 | -0.21(-1.06%) |
Nov 07, 2017 | 19.43 | 19.64 | 19.43 | 19.63 | 3,166 | +0.26(+1.33%) |
Nov 06, 2017 | 19.31 | 19.37 | 19.31 | 19.37 | 1,511 | +0.06(+0.31%) |
Nov 03, 2017 | 18.85 | 19.31 | 18.85 | 19.31 | 1,374 | +0.69(+3.72%) |
Nov 02, 2017 | 19.24 | 19.37 | 18.59 | 18.62 | 2,445 | -1.15(-5.80%) |
Nov 01, 2017 | 19.50 | 19.77 | 19.50 | 19.77 | 2,315 | +0.71(+3.75%) |
Oct 31, 2017 | 18.94 | 19.18 | 18.55 | 19.05 | 1,375 | +0.01(+0.05%) |
Oct 30, 2017 | 18.48 | 19.23 | 18.48 | 19.04 | 749 | +0.48(+2.59%) |
Oct 27, 2017 | 20.00 | 20.00 | 18.56 | 18.56 | 886 | +0.25(+1.39%) |
Oct 26, 2017 | 17.40 | 18.41 | 17.40 | 18.30 | 5,136 | +0.84(+4.78%) |
Oct 25, 2017 | 18.42 | 18.42 | 17.36 | 17.47 | 4,094 | -0.95(-5.16%) |
Oct 24, 2017 | 18.92 | 18.92 | 18.42 | 18.42 | 2,010 | -0.41(-2.20%) |
Oct 23, 2017 | 21.24 | 21.24 | 18.75 | 18.84 | 6,825 | -0.52(-2.66%) |
Oct 20, 2017 | 19.70 | 19.71 | 19.35 | 19.35 | 1,465 | +0.00(+0.00%) |
Oct 19, 2017 | 19.34 | 19.35 | 19.34 | 19.35 | 983 | +0.10(+0.54%) |
Oct 18, 2017 | 20.00 | 20.00 | 19.25 | 19.25 | 4,665 | -0.75(-3.77%) |
Oct 17, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 450 | -0.42(-2.06%) |
Oct 16, 2017 | 20.87 | 20.87 | 20.40 | 20.42 | 2,837 | -0.33(-1.58%) |
Oct 13, 2017 | 21.00 | 21.00 | 20.40 | 20.75 | 7,856 | -0.10(-0.49%) |
Oct 12, 2017 | 21.00 | 21.06 | 20.71 | 20.85 | 3,174 | -0.25(-1.18%) |
Oct 11, 2017 | 20.79 | 21.10 | 20.79 | 21.10 | 3,117 | +0.22(+1.05%) |
Oct 10, 2017 | 20.98 | 21.56 | 20.88 | 20.88 | 29,517 | -0.37(-1.76%) |
Oct 09, 2017 | 21.85 | 21.85 | 21.10 | 21.25 | 7,826 | -0.10(-0.47%) |
Oct 06, 2017 | 21.49 | 21.49 | 21.35 | 21.36 | 2,200 | -0.08(-0.39%) |
Oct 05, 2017 | 20.85 | 21.48 | 20.85 | 21.44 | 1,597 | +0.32(+1.51%) |
Oct 04, 2017 | 20.97 | 21.12 | 20.82 | 21.12 | 1,245 | -0.05(-0.25%) |
Oct 03, 2017 | 21.19 | 21.19 | 21.14 | 21.17 | 4,719 | +0.28(+1.35%) |
Oct 02, 2017 | 20.75 | 20.89 | 20.75 | 20.89 | 455 | -0.22(-1.05%) |
Sep 29, 2017 | 21.11 | 21.11 | 21.11 | 21.11 | 525 | +0.52(+2.54%) |
Sep 28, 2017 | 20.33 | 20.59 | 20.33 | 20.59 | 776 | +0.17(+0.82%) |
Sep 27, 2017 | 20.42 | 20.42 | 20.42 | 20.42 | 288 | -0.39(-1.87%) |
Sep 26, 2017 | 21.09 | 21.09 | 20.81 | 20.81 | 1,177 | -0.25(-1.20%) |
Sep 25, 2017 | 20.05 | 21.28 | 20.05 | 21.06 | 5,566 | +1.03(+5.16%) |
Sep 21, 2017 | 20.03 | 26 | -0.69(-3.33%) | |||
Sep 20, 2017 | 20.45 | 20.85 | 20.39 | 20.72 | 10,059 | -0.24(-1.15%) |
Sep 19, 2017 | 20.80 | 20.99 | 19.71 | 20.96 | 10,078 | +0.12(+0.58%) |
Sep 18, 2017 | 20.51 | 20.84 | 20.51 | 20.84 | 1,329 | -0.05(-0.24%) |
Sep 15, 2017 | 21.11 | 21.11 | 20.85 | 20.89 | 1,135 | -0.29(-1.37%) |
Sep 14, 2017 | 21.19 | 21.21 | 21.08 | 21.18 | 2,024 | +0.42(+2.01%) |
Sep 13, 2017 | 20.50 | 21.04 | 20.50 | 20.76 | 4,541 | -1.06(-4.87%) |
Sep 12, 2017 | 20.95 | 22.65 | 20.95 | 21.82 | 1,889 | +0.71(+3.39%) |
Sep 11, 2017 | 22.74 | 22.74 | 20.95 | 21.11 | 4,258 | +0.12(+0.56%) |
Sep 08, 2017 | 21.00 | 21.01 | 20.80 | 20.99 | 5,662 | -0.01(-0.04%) |
Sep 07, 2017 | 20.82 | 21.03 | 20.82 | 21.00 | 5,279 | -0.05(-0.23%) |
Sep 06, 2017 | 22.80 | 22.80 | 21.05 | 21.05 | 372 | +0.05(+0.23%) |
Sep 05, 2017 | 23.14 | 23.14 | 21.00 | 21.00 | 1,463 | -0.33(-1.55%) |