Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.79 | 16.90 | 16.71 | 16.89 | 324,049 | +0.14(+0.86%) |
Nov 29, 2017 | 16.91 | 16.96 | 16.70 | 16.74 | 250,990 | -0.21(-1.24%) |
Nov 28, 2017 | 17.03 | 17.07 | 16.89 | 16.95 | 212,376 | -0.12(-0.73%) |
Nov 27, 2017 | 17.17 | 17.21 | 16.96 | 17.08 | 221,036 | -0.04(-0.22%) |
Nov 24, 2017 | 17.05 | 17.13 | 16.94 | 17.12 | 88,963 | +0.11(+0.62%) |
Nov 22, 2017 | 17.08 | 17.09 | 16.93 | 17.01 | 180,652 | +0.02(+0.11%) |
Nov 21, 2017 | 17.05 | 17.12 | 16.97 | 16.99 | 342,962 | -0.01(-0.06%) |
Nov 20, 2017 | 16.95 | 17.06 | 16.86 | 17.00 | 204,584 | +0.06(+0.34%) |
Nov 17, 2017 | 16.92 | 16.97 | 16.77 | 16.94 | 179,943 | -0.03(-0.17%) |
Nov 16, 2017 | 16.59 | 17.12 | 16.55 | 16.97 | 488,704 | +0.46(+2.77%) |
Nov 15, 2017 | 16.62 | 16.62 | 16.41 | 16.51 | 250,471 | -0.14(-0.86%) |
Nov 14, 2017 | 16.83 | 16.86 | 16.49 | 16.66 | 481,249 | -0.11(-0.68%) |
Nov 13, 2017 | 16.59 | 16.86 | 16.49 | 16.77 | 340,324 | +0.12(+0.75%) |
Nov 10, 2017 | 17.20 | 17.20 | 16.33 | 16.65 | 686,086 | -0.57(-3.33%) |
Nov 09, 2017 | 17.25 | 17.40 | 17.15 | 17.22 | 237,226 | -0.04(-0.22%) |
Nov 08, 2017 | 17.24 | 17.38 | 17.16 | 17.26 | 322,245 | +0.11(+0.67%) |
Nov 07, 2017 | 17.27 | 17.27 | 17.08 | 17.14 | 271,719 | -0.16(-0.94%) |
Nov 06, 2017 | 17.25 | 17.39 | 17.23 | 17.31 | 173,690 | +0.05(+0.28%) |
Nov 03, 2017 | 17.33 | 17.42 | 17.21 | 17.26 | 219,905 | -0.03(-0.17%) |
Nov 02, 2017 | 17.24 | 17.36 | 17.10 | 17.29 | 361,434 | +0.03(+0.17%) |
Nov 01, 2017 | 16.90 | 17.34 | 16.87 | 17.26 | 592,987 | +0.35(+2.09%) |
Oct 31, 2017 | 16.71 | 16.93 | 16.71 | 16.91 | 213,639 | +0.16(+0.97%) |
Oct 30, 2017 | 16.75 | 16.82 | 16.70 | 16.74 | 267,423 | -0.07(-0.40%) |
Oct 27, 2017 | 16.56 | 16.86 | 16.39 | 16.81 | 581,478 | +0.30(+1.79%) |
Oct 26, 2017 | 16.42 | 16.55 | 16.36 | 16.51 | 199,506 | +0.11(+0.70%) |
Oct 25, 2017 | 16.53 | 16.55 | 16.26 | 16.40 | 211,717 | -0.13(-0.81%) |
Oct 24, 2017 | 16.53 | 16.57 | 16.36 | 16.53 | 455,360 | +0.04(+0.23%) |
Oct 23, 2017 | 16.68 | 16.69 | 16.45 | 16.49 | 161,378 | -0.14(-0.86%) |
Oct 20, 2017 | 16.57 | 16.68 | 16.57 | 16.64 | 264,938 | +0.01(+0.06%) |
Oct 19, 2017 | 16.76 | 16.79 | 16.58 | 16.63 | 217,157 | -0.18(-1.08%) |
Oct 18, 2017 | 16.70 | 16.88 | 16.67 | 16.81 | 238,685 | +0.15(+0.92%) |
Oct 17, 2017 | 16.74 | 16.75 | 16.56 | 16.66 | 264,902 | -0.11(-0.63%) |
Oct 16, 2017 | 16.96 | 16.96 | 16.64 | 16.76 | 333,071 | -0.22(-1.29%) |
Oct 13, 2017 | 16.51 | 17.02 | 16.49 | 16.98 | 821,845 | +0.53(+3.25%) |
Oct 12, 2017 | 16.45 | 16.54 | 16.42 | 16.45 | 206,275 | -0.03(-0.17%) |
Oct 11, 2017 | 16.59 | 16.62 | 16.43 | 16.48 | 229,589 | -0.08(-0.46%) |
Oct 10, 2017 | 16.50 | 16.59 | 16.42 | 16.55 | 363,160 | +0.04(+0.23%) |
Oct 09, 2017 | 16.51 | 16.57 | 16.41 | 16.51 | 144,630 | +0.09(+0.52%) |
Oct 06, 2017 | 16.43 | 16.50 | 16.38 | 16.43 | 144,635 | -0.01(-0.06%) |
Oct 05, 2017 | 16.58 | 16.66 | 16.38 | 16.44 | 278,223 | -0.21(-1.26%) |
Oct 04, 2017 | 16.82 | 16.84 | 16.58 | 16.65 | 237,720 | -0.12(-0.74%) |
Oct 03, 2017 | 16.76 | 16.85 | 16.70 | 16.77 | 332,477 | +0.02(+0.11%) |
Oct 02, 2017 | 16.71 | 16.88 | 16.70 | 16.75 | 349,009 | +0.02(+0.11%) |
Sep 29, 2017 | 16.58 | 16.85 | 16.58 | 16.73 | 973,097 | +0.16(+0.98%) |
Sep 28, 2017 | 16.48 | 16.59 | 16.39 | 16.57 | 891,677 | +0.11(+0.64%) |
Sep 27, 2017 | 16.18 | 16.48 | 16.18 | 16.47 | 778,702 | +0.29(+1.77%) |
Sep 26, 2017 | 16.12 | 16.20 | 15.86 | 16.18 | 853,115 | +0.09(+0.53%) |
Sep 25, 2017 | 15.97 | 16.11 | 15.93 | 16.09 | 471,436 | +0.18(+1.14%) |
Sep 22, 2017 | 15.96 | 16.07 | 15.85 | 15.91 | 265,290 | -0.06(-0.36%) |
Sep 21, 2017 | 15.82 | 16.01 | 15.77 | 15.97 | 197,864 | +0.12(+0.78%) |
Sep 20, 2017 | 15.75 | 15.85 | 15.65 | 15.85 | 525,229 | +0.11(+0.67%) |
Sep 19, 2017 | 15.80 | 15.81 | 15.69 | 15.74 | 265,655 | -0.03(-0.18%) |
Sep 18, 2017 | 15.72 | 15.86 | 15.68 | 15.77 | 213,661 | +0.07(+0.43%) |
Sep 15, 2017 | 15.51 | 15.72 | 15.51 | 15.70 | 314,626 | +0.16(+1.04%) |
Sep 14, 2017 | 15.69 | 15.72 | 15.44 | 15.54 | 402,866 | -0.27(-1.69%) |
Sep 13, 2017 | 15.90 | 15.94 | 15.77 | 15.81 | 297,365 | -0.10(-0.60%) |
Sep 12, 2017 | 15.73 | 15.90 | 15.65 | 15.90 | 253,685 | +0.20(+1.27%) |
Sep 11, 2017 | 15.62 | 15.84 | 15.61 | 15.70 | 322,312 | +0.05(+0.30%) |
Sep 08, 2017 | 15.76 | 15.80 | 15.63 | 15.66 | 849,826 | -0.08(-0.48%) |
Sep 07, 2017 | 15.93 | 15.95 | 15.67 | 15.73 | 311,246 | -0.12(-0.78%) |
Sep 06, 2017 | 15.74 | 16.09 | 15.71 | 15.86 | 337,305 | +0.11(+0.72%) |
Sep 05, 2017 | 15.71 | 15.79 | 15.55 | 15.74 | 426,443 | +0.05(+0.30%) |