Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.61 | 13.94 | 12.61 | 13.94 | 2,024 | +0.09(+0.66%) |
Nov 29, 2017 | 13.82 | 14.02 | 13.82 | 13.85 | 4,551 | +0.33(+2.42%) |
Nov 28, 2017 | 13.53 | 13.62 | 13.40 | 13.52 | 11,269 | -0.12(-0.85%) |
Nov 27, 2017 | 13.64 | 13.71 | 13.59 | 13.64 | 4,521 | -0.04(-0.30%) |
Nov 24, 2017 | 13.73 | 13.73 | 13.67 | 13.68 | 2,625 | -0.12(-0.90%) |
Nov 22, 2017 | 13.80 | 13.82 | 13.64 | 13.80 | 7,716 | -0.11(-0.78%) |
Nov 21, 2017 | 14.39 | 14.39 | 13.82 | 13.91 | 6,457 | -0.72(-4.91%) |
Nov 20, 2017 | 15.07 | 15.07 | 14.61 | 14.63 | 33,277 | -0.74(-4.81%) |
Nov 17, 2017 | 16.18 | 16.99 | 15.12 | 15.37 | 2,418 | -0.03(-0.19%) |
Nov 16, 2017 | 15.42 | 15.53 | 15.37 | 15.40 | 2,172 | -0.84(-5.17%) |
Nov 15, 2017 | 15.98 | 16.31 | 15.83 | 16.24 | 9,991 | +0.92(+6.01%) |
Nov 14, 2017 | 15.45 | 15.70 | 15.32 | 15.32 | 15,687 | +0.17(+1.11%) |
Nov 13, 2017 | 15.56 | 15.56 | 15.06 | 15.15 | 10,857 | -0.18(-1.16%) |
Nov 10, 2017 | 15.12 | 15.36 | 15.12 | 15.33 | 2,447 | -0.10(-0.65%) |
Nov 09, 2017 | 15.24 | 15.79 | 14.87 | 15.43 | 2,151 | +0.72(+4.89%) |
Nov 08, 2017 | 14.85 | 14.88 | 14.43 | 14.71 | 5,143 | -0.04(-0.27%) |
Nov 07, 2017 | 14.50 | 15.02 | 14.50 | 14.75 | 6,951 | +0.23(+1.58%) |
Nov 06, 2017 | 14.66 | 14.67 | 14.52 | 14.52 | 1,346 | -0.21(-1.45%) |
Nov 03, 2017 | 14.83 | 14.83 | 14.73 | 14.73 | 2,281 | -0.09(-0.58%) |
Nov 02, 2017 | 15.50 | 15.63 | 14.82 | 14.82 | 5,367 | -0.21(-1.40%) |
Nov 01, 2017 | 14.91 | 15.09 | 14.90 | 15.03 | 7,372 | -0.28(-1.83%) |
Oct 31, 2017 | 15.36 | 15.36 | 15.19 | 15.31 | 2,295 | -0.09(-0.58%) |
Oct 30, 2017 | 15.41 | 15.94 | 15.40 | 15.40 | 3,284 | -0.14(-0.90%) |
Oct 27, 2017 | 16.52 | 16.52 | 15.54 | 15.54 | 2,266 | -0.99(-5.99%) |
Oct 26, 2017 | 16.26 | 16.53 | 16.16 | 16.53 | 3,552 | -0.23(-1.37%) |
Oct 25, 2017 | 16.30 | 17.89 | 16.30 | 16.76 | 26,421 | +0.71(+4.42%) |
Oct 24, 2017 | 15.63 | 16.05 | 15.63 | 16.05 | 9,211 | +0.28(+1.77%) |
Oct 23, 2017 | 15.31 | 15.82 | 15.18 | 15.77 | 9,410 | +0.56(+3.69%) |
Oct 20, 2017 | 15.39 | 15.39 | 15.12 | 15.21 | 3,856 | -0.42(-2.69%) |
Oct 19, 2017 | 16.24 | 16.24 | 15.59 | 15.63 | 8,450 | +0.17(+1.10%) |
Oct 18, 2017 | 15.49 | 15.62 | 15.46 | 15.46 | 2,775 | -0.31(-1.96%) |
Oct 17, 2017 | 15.59 | 15.77 | 15.50 | 15.77 | 7,498 | +0.16(+1.02%) |
Oct 16, 2017 | 15.74 | 15.74 | 15.43 | 15.61 | 5,083 | -0.03(-0.19%) |
Oct 13, 2017 | 16.01 | 16.01 | 15.52 | 15.64 | 11,326 | -0.42(-2.60%) |
Oct 12, 2017 | 16.18 | 16.34 | 16.06 | 16.06 | 3,111 | -0.27(-1.66%) |
Oct 11, 2017 | 16.49 | 16.55 | 16.33 | 16.33 | 1,520 | -0.25(-1.51%) |
Oct 10, 2017 | 16.72 | 16.81 | 16.42 | 16.58 | 2,912 | -0.19(-1.13%) |
Oct 09, 2017 | 16.32 | 16.77 | 16.32 | 16.77 | 2,306 | +0.29(+1.77%) |
Oct 06, 2017 | 16.63 | 16.95 | 16.48 | 16.48 | 6,071 | -0.00(-0.01%) |
Oct 05, 2017 | 16.86 | 16.86 | 16.38 | 16.48 | 8,659 | -0.62(-3.63%) |
Oct 04, 2017 | 17.10 | 17.10 | 17.10 | 17.10 | 324 | +0.10(+0.59%) |
Oct 03, 2017 | 17.21 | 17.22 | 16.90 | 17.00 | 4,792 | -0.30(-1.73%) |
Oct 02, 2017 | 17.16 | 17.30 | 17.16 | 17.30 | 5,990 | -0.42(-2.37%) |
Sep 29, 2017 | 18.00 | 18.05 | 17.53 | 17.72 | 10,319 | -0.42(-2.32%) |
Sep 28, 2017 | 18.57 | 18.57 | 18.05 | 18.14 | 3,021 | -0.20(-1.09%) |
Sep 27, 2017 | 18.47 | 18.60 | 18.34 | 18.34 | 1,799 | -0.45(-2.39%) |
Sep 26, 2017 | 18.55 | 18.89 | 18.55 | 18.79 | 2,761 | -0.22(-1.16%) |
Sep 25, 2017 | 19.43 | 19.49 | 19.00 | 19.01 | 17,721 | +0.09(+0.48%) |
Sep 22, 2017 | 19.50 | 19.50 | 18.72 | 18.92 | 12,193 | -0.00(-0.01%) |
Sep 21, 2017 | 19.01 | 19.01 | 18.66 | 18.92 | 4,849 | -0.13(-0.68%) |
Sep 20, 2017 | 19.10 | 19.18 | 18.75 | 19.05 | 3,239 | -0.01(-0.05%) |
Sep 19, 2017 | 18.82 | 19.25 | 18.81 | 19.06 | 5,250 | -0.10(-0.52%) |
Sep 18, 2017 | 20.00 | 20.00 | 18.89 | 19.16 | 11,149 | -0.89(-4.44%) |
Sep 15, 2017 | 20.29 | 20.29 | 19.91 | 20.05 | 9,531 | -0.49(-2.39%) |
Sep 14, 2017 | 20.40 | 20.54 | 20.22 | 20.54 | 7,311 | +0.20(+0.98%) |
Sep 13, 2017 | 20.90 | 20.90 | 20.34 | 20.34 | 5,152 | -0.72(-3.42%) |
Sep 12, 2017 | 21.34 | 21.47 | 21.06 | 21.06 | 3,070 | -0.53(-2.45%) |
Sep 11, 2017 | 22.32 | 22.77 | 21.35 | 21.59 | 9,262 | -1.81(-7.74%) |
Sep 08, 2017 | 23.14 | 23.40 | 23.00 | 23.40 | 6,375 | +0.95(+4.23%) |
Sep 07, 2017 | 22.93 | 22.97 | 22.45 | 22.45 | 6,683 | -0.46(-2.01%) |
Sep 06, 2017 | 23.30 | 23.47 | 22.83 | 22.91 | 1,420 | -0.69(-2.92%) |
Sep 05, 2017 | 22.74 | 24.90 | 22.74 | 23.60 | 15,360 | +1.50(+6.79%) |