Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.90 | 14.90 | 14.25 | 14.30 | 11,229 | -0.50(-3.38%) |
Nov 29, 2017 | 14.97 | 15.05 | 14.70 | 14.80 | 16,196 | +0.10(+0.68%) |
Nov 28, 2017 | 13.85 | 14.80 | 13.85 | 14.70 | 13,182 | +0.85(+6.14%) |
Nov 27, 2017 | 14.15 | 14.15 | 13.80 | 13.85 | 21,945 | -0.30(-2.12%) |
Nov 24, 2017 | 14.00 | 14.15 | 13.95 | 14.15 | 5,865 | +0.35(+2.54%) |
Nov 22, 2017 | 14.35 | 14.50 | 13.80 | 13.80 | 15,952 | -0.55(-3.83%) |
Nov 21, 2017 | 13.80 | 14.40 | 13.80 | 14.35 | 17,843 | +0.60(+4.36%) |
Nov 20, 2017 | 13.75 | 13.90 | 13.65 | 13.75 | 12,217 | +0.20(+1.48%) |
Nov 17, 2017 | 13.45 | 13.90 | 13.40 | 13.55 | 11,149 | -0.05(-0.37%) |
Nov 16, 2017 | 13.35 | 13.65 | 13.35 | 13.60 | 11,478 | +0.25(+1.87%) |
Nov 15, 2017 | 13.50 | 13.75 | 13.25 | 13.35 | 25,533 | -0.15(-1.11%) |
Nov 14, 2017 | 13.70 | 14.55 | 13.50 | 13.50 | 37,517 | -0.15(-1.10%) |
Nov 13, 2017 | 14.20 | 14.40 | 13.65 | 13.65 | 18,728 | -0.70(-4.88%) |
Nov 10, 2017 | 14.45 | 14.80 | 14.35 | 14.35 | 10,493 | -0.05(-0.35%) |
Nov 09, 2017 | 14.40 | 14.86 | 14.35 | 14.40 | 29,585 | -0.15(-1.03%) |
Nov 08, 2017 | 15.00 | 15.00 | 14.40 | 14.55 | 42,123 | -0.55(-3.64%) |
Nov 07, 2017 | 14.75 | 15.35 | 14.75 | 15.10 | 23,324 | +0.15(+1.00%) |
Nov 06, 2017 | 15.00 | 16.00 | 14.60 | 14.95 | 50,675 | -2.15(-12.57%) |
Nov 03, 2017 | 17.20 | 18.00 | 16.90 | 17.10 | 28,165 | +0.20(+1.18%) |
Nov 02, 2017 | 16.75 | 17.10 | 16.75 | 16.90 | 4,692 | +0.50(+3.05%) |
Nov 01, 2017 | 16.70 | 17.40 | 16.40 | 16.40 | 29,539 | -0.15(-0.91%) |
Oct 31, 2017 | 17.10 | 17.10 | 16.50 | 16.55 | 18,254 | -0.55(-3.22%) |
Oct 30, 2017 | 17.00 | 17.10 | 16.90 | 17.10 | 15,632 | -0.05(-0.29%) |
Oct 27, 2017 | 17.05 | 17.35 | 16.70 | 17.15 | 16,845 | -0.05(-0.29%) |
Oct 26, 2017 | 17.70 | 17.70 | 17.20 | 17.20 | 10,763 | -0.45(-2.55%) |
Oct 25, 2017 | 18.00 | 18.00 | 17.50 | 17.65 | 21,834 | -0.45(-2.49%) |
Oct 24, 2017 | 18.25 | 18.34 | 17.95 | 18.10 | 18,689 | -0.20(-1.09%) |
Oct 23, 2017 | 18.20 | 18.35 | 18.10 | 18.30 | 15,753 | +0.05(+0.27%) |
Oct 20, 2017 | 18.10 | 18.59 | 18.05 | 18.25 | 22,465 | +0.20(+1.11%) |
Oct 19, 2017 | 17.15 | 18.10 | 17.15 | 18.05 | 17,015 | +0.60(+3.44%) |
Oct 18, 2017 | 17.30 | 17.55 | 17.20 | 17.45 | 15,789 | +0.30(+1.75%) |
Oct 17, 2017 | 17.40 | 17.68 | 17.05 | 17.15 | 20,486 | -0.10(-0.58%) |
Oct 16, 2017 | 17.90 | 18.10 | 17.10 | 17.25 | 22,739 | -0.55(-3.09%) |
Oct 13, 2017 | 17.80 | 18.00 | 17.50 | 17.80 | 24,251 | +0.05(+0.28%) |
Oct 12, 2017 | 17.65 | 18.05 | 17.65 | 17.75 | 15,628 | +0.20(+1.14%) |
Oct 11, 2017 | 17.40 | 17.80 | 17.40 | 17.55 | 15,920 | +0.05(+0.29%) |
Oct 10, 2017 | 17.45 | 17.65 | 17.25 | 17.50 | 15,295 | +0.05(+0.29%) |
Oct 09, 2017 | 17.30 | 17.65 | 17.19 | 17.45 | 20,311 | +0.05(+0.29%) |
Oct 06, 2017 | 17.37 | 17.45 | 17.30 | 17.40 | 18,975 | +0.00(+0.00%) |
Oct 05, 2017 | 17.10 | 17.44 | 16.90 | 17.40 | 16,847 | +0.40(+2.35%) |
Oct 04, 2017 | 17.68 | 17.68 | 16.95 | 17.00 | 18,716 | -0.80(-4.49%) |
Oct 03, 2017 | 18.00 | 18.05 | 17.70 | 17.80 | 16,882 | -0.25(-1.39%) |
Oct 02, 2017 | 17.20 | 18.25 | 17.20 | 18.05 | 45,084 | +0.65(+3.74%) |
Sep 29, 2017 | 17.73 | 17.75 | 17.40 | 17.40 | 19,053 | -0.45(-2.52%) |
Sep 28, 2017 | 18.05 | 18.10 | 17.70 | 17.85 | 20,942 | -0.20(-1.11%) |
Sep 27, 2017 | 17.90 | 18.20 | 17.75 | 18.05 | 27,288 | +0.15(+0.84%) |
Sep 26, 2017 | 17.90 | 18.14 | 17.85 | 17.90 | 20,519 | +0.00(+0.00%) |
Sep 25, 2017 | 17.15 | 17.93 | 17.15 | 17.90 | 20,021 | +0.65(+3.77%) |
Sep 22, 2017 | 17.30 | 17.50 | 16.85 | 17.25 | 30,368 | -0.10(-0.58%) |
Sep 21, 2017 | 17.45 | 17.65 | 17.25 | 17.35 | 24,291 | -0.25(-1.42%) |
Sep 20, 2017 | 18.00 | 18.00 | 17.30 | 17.60 | 24,402 | -0.45(-2.49%) |
Sep 19, 2017 | 18.00 | 18.25 | 17.65 | 18.05 | 41,112 | +0.10(+0.56%) |
Sep 18, 2017 | 17.60 | 18.00 | 17.52 | 17.95 | 32,852 | +0.35(+1.99%) |
Sep 15, 2017 | 17.30 | 17.75 | 17.10 | 17.60 | 100,057 | +0.35(+2.03%) |
Sep 14, 2017 | 16.65 | 17.35 | 16.50 | 17.25 | 35,824 | +0.55(+3.29%) |
Sep 13, 2017 | 16.35 | 16.95 | 16.35 | 16.70 | 32,502 | +0.20(+1.21%) |
Sep 12, 2017 | 16.45 | 16.65 | 16.20 | 16.50 | 20,477 | +0.15(+0.92%) |
Sep 11, 2017 | 16.45 | 16.60 | 16.15 | 16.35 | 27,498 | -0.15(-0.91%) |
Sep 08, 2017 | 16.10 | 16.55 | 16.00 | 16.50 | 19,302 | +0.20(+1.23%) |
Sep 07, 2017 | 16.15 | 16.35 | 15.90 | 16.30 | 36,616 | +0.15(+0.93%) |
Sep 06, 2017 | 15.55 | 16.20 | 15.55 | 16.15 | 48,607 | +0.60(+3.86%) |
Sep 05, 2017 | 15.35 | 15.65 | 14.90 | 15.55 | 59,568 | +0.10(+0.65%) |