Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.88 | 17.04 | 16.86 | 16.99 | 99,231 | +0.07(+0.41%) |
Nov 29, 2017 | 16.74 | 16.92 | 16.74 | 16.92 | 44,430 | +0.20(+1.20%) |
Nov 28, 2017 | 16.83 | 16.83 | 16.72 | 16.72 | 36,465 | -0.11(-0.65%) |
Nov 27, 2017 | 16.93 | 16.96 | 16.82 | 16.83 | 34,735 | -0.10(-0.59%) |
Nov 24, 2017 | 17.01 | 17.07 | 16.87 | 16.93 | 36,949 | -0.10(-0.59%) |
Nov 22, 2017 | 16.95 | 17.10 | 16.95 | 17.03 | 41,525 | +0.05(+0.29%) |
Nov 21, 2017 | 16.94 | 17.03 | 16.93 | 16.98 | 71,791 | -0.03(-0.18%) |
Nov 20, 2017 | 16.91 | 17.04 | 16.89 | 17.01 | 57,017 | +0.04(+0.24%) |
Nov 17, 2017 | 16.72 | 17.00 | 16.72 | 16.97 | 109,632 | +0.28(+1.68%) |
Nov 16, 2017 | 16.80 | 16.80 | 16.68 | 16.69 | 72,112 | -0.12(-0.71%) |
Nov 15, 2017 | 16.78 | 16.82 | 16.76 | 16.81 | 40,424 | +0.03(+0.18%) |
Nov 14, 2017 | 16.95 | 16.95 | 16.75 | 16.78 | 112,281 | -0.18(-1.06%) |
Nov 13, 2017 | 16.95 | 17.00 | 16.95 | 16.96 | 50,203 | -0.08(-0.47%) |
Nov 10, 2017 | 17.00 | 17.05 | 16.95 | 17.04 | 56,624 | +0.04(+0.24%) |
Nov 09, 2017 | 17.32 | 17.32 | 16.95 | 17.00 | 179,929 | -0.23(-1.33%) |
Nov 08, 2017 | 17.21 | 17.31 | 17.18 | 17.23 | 35,516 | -0.04(-0.23%) |
Nov 07, 2017 | 17.26 | 17.29 | 17.21 | 17.27 | 33,523 | +0.00(+0.00%) |
Nov 06, 2017 | 17.36 | 17.36 | 17.27 | 17.27 | 57,840 | -0.05(-0.29%) |
Nov 03, 2017 | 17.37 | 17.40 | 17.27 | 17.32 | 34,554 | -0.08(-0.47%) |
Nov 02, 2017 | 17.33 | 17.43 | 17.33 | 17.40 | 46,950 | +0.11(+0.64%) |
Nov 01, 2017 | 17.25 | 17.33 | 17.25 | 17.29 | 36,006 | +0.08(+0.46%) |
Oct 31, 2017 | 17.34 | 17.34 | 17.19 | 17.21 | 47,290 | -0.14(-0.81%) |
Oct 30, 2017 | 17.30 | 17.36 | 17.28 | 17.35 | 31,295 | +0.01(+0.06%) |
Oct 27, 2017 | 17.35 | 17.39 | 17.30 | 17.34 | 59,950 | -0.07(-0.40%) |
Oct 26, 2017 | 17.43 | 17.47 | 17.39 | 17.41 | 42,486 | -0.05(-0.29%) |
Oct 25, 2017 | 17.58 | 17.64 | 17.44 | 17.46 | 52,320 | -0.06(-0.37%) |
Oct 24, 2017 | 17.45 | 17.54 | 17.43 | 17.52 | 25,655 | +0.05(+0.31%) |
Oct 23, 2017 | 17.20 | 17.47 | 17.13 | 17.47 | 84,820 | +0.28(+1.63%) |
Oct 20, 2017 | 17.39 | 17.39 | 17.18 | 17.19 | 78,089 | -0.15(-0.87%) |
Oct 19, 2017 | 17.35 | 17.44 | 17.34 | 17.34 | 113,058 | +0.01(+0.06%) |
Oct 18, 2017 | 17.35 | 17.36 | 17.29 | 17.33 | 55,784 | -0.07(-0.40%) |
Oct 17, 2017 | 17.35 | 17.45 | 17.33 | 17.40 | 33,117 | -0.04(-0.23%) |
Oct 16, 2017 | 17.51 | 17.51 | 17.40 | 17.44 | 23,862 | -0.07(-0.40%) |
Oct 13, 2017 | 17.39 | 17.55 | 17.35 | 17.51 | 52,300 | +0.15(+0.86%) |
Oct 12, 2017 | 17.20 | 17.57 | 17.08 | 17.36 | 199,212 | +0.16(+0.93%) |
Oct 11, 2017 | 17.33 | 17.33 | 17.20 | 17.20 | 41,823 | -0.14(-0.81%) |
Oct 10, 2017 | 17.44 | 17.45 | 17.32 | 17.34 | 17,443 | -0.05(-0.29%) |
Oct 09, 2017 | 17.42 | 17.42 | 17.31 | 17.39 | 25,308 | -0.02(-0.11%) |
Oct 06, 2017 | 17.37 | 17.44 | 17.37 | 17.41 | 24,460 | +0.04(+0.23%) |
Oct 05, 2017 | 17.35 | 17.44 | 17.29 | 17.37 | 29,836 | +0.07(+0.40%) |
Oct 04, 2017 | 17.35 | 17.35 | 17.22 | 17.30 | 55,915 | -0.06(-0.35%) |
Oct 03, 2017 | 17.37 | 17.42 | 17.34 | 17.36 | 66,639 | -0.11(-0.63%) |
Oct 02, 2017 | 17.56 | 17.58 | 17.42 | 17.47 | 30,436 | -0.17(-0.96%) |
Sep 29, 2017 | 17.54 | 17.72 | 17.40 | 17.64 | 100,191 | +0.16(+0.92%) |
Sep 28, 2017 | 17.50 | 17.50 | 17.43 | 17.48 | 41,244 | -0.07(-0.43%) |
Sep 27, 2017 | 17.37 | 17.57 | 17.32 | 17.55 | 46,569 | +0.09(+0.49%) |
Sep 26, 2017 | 17.48 | 17.59 | 17.45 | 17.47 | 102,848 | -0.05(-0.29%) |
Sep 25, 2017 | 17.41 | 17.55 | 17.41 | 17.52 | 42,870 | +0.04(+0.23%) |
Sep 22, 2017 | 17.42 | 17.62 | 17.40 | 17.48 | 38,964 | +0.11(+0.63%) |
Sep 21, 2017 | 17.30 | 17.40 | 17.30 | 17.37 | 21,818 | +0.00(+0.00%) |
Sep 20, 2017 | 17.35 | 17.40 | 17.32 | 17.37 | 41,910 | +0.09(+0.52%) |
Sep 19, 2017 | 17.45 | 17.47 | 17.18 | 17.28 | 67,284 | -0.13(-0.75%) |
Sep 18, 2017 | 17.52 | 17.52 | 17.37 | 17.41 | 53,321 | -0.16(-0.91%) |
Sep 15, 2017 | 17.51 | 17.59 | 17.47 | 17.57 | 33,428 | +0.03(+0.17%) |
Sep 14, 2017 | 17.47 | 17.60 | 17.47 | 17.54 | 36,176 | +0.11(+0.63%) |
Sep 13, 2017 | 17.49 | 17.63 | 17.42 | 17.43 | 52,140 | +0.03(+0.17%) |
Sep 12, 2017 | 17.58 | 17.60 | 17.15 | 17.40 | 331,343 | -0.27(-1.53%) |
Sep 11, 2017 | 17.60 | 17.74 | 17.56 | 17.67 | 29,206 | +0.01(+0.06%) |
Sep 08, 2017 | 17.63 | 17.72 | 17.63 | 17.66 | 39,532 | +0.06(+0.34%) |
Sep 07, 2017 | 17.76 | 17.79 | 17.56 | 17.60 | 87,710 | -0.24(-1.35%) |
Sep 06, 2017 | 17.70 | 17.88 | 17.68 | 17.84 | 56,282 | +0.13(+0.73%) |
Sep 05, 2017 | 17.72 | 17.80 | 17.68 | 17.71 | 78,162 | +0.15(+0.85%) |