Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.05 | 16.70 | 15.90 | 16.40 | 1,028,000 | +0.45(+2.82%) |
Nov 29, 2017 | 16.75 | 16.80 | 15.57 | 15.95 | 874,241 | -0.85(-5.06%) |
Nov 28, 2017 | 16.65 | 16.82 | 16.55 | 16.80 | 490,168 | +0.30(+1.82%) |
Nov 27, 2017 | 16.80 | 16.80 | 16.50 | 16.50 | 560,890 | -0.45(-2.65%) |
Nov 24, 2017 | 16.75 | 16.95 | 16.65 | 16.95 | 232,604 | +0.30(+1.80%) |
Nov 22, 2017 | 17.25 | 17.40 | 16.50 | 16.65 | 565,373 | -0.55(-3.20%) |
Nov 21, 2017 | 17.10 | 17.24 | 16.90 | 17.20 | 733,426 | +0.25(+1.47%) |
Nov 20, 2017 | 16.65 | 17.05 | 16.60 | 16.95 | 510,901 | +0.30(+1.80%) |
Nov 17, 2017 | 16.95 | 17.15 | 16.60 | 16.65 | 981,942 | -0.40(-2.35%) |
Nov 16, 2017 | 16.60 | 17.15 | 16.30 | 17.05 | 666,663 | +0.50(+3.02%) |
Nov 15, 2017 | 16.95 | 16.98 | 16.55 | 16.55 | 635,063 | -0.70(-4.06%) |
Nov 14, 2017 | 17.45 | 17.57 | 17.20 | 17.25 | 399,234 | -0.15(-0.86%) |
Nov 13, 2017 | 17.30 | 17.70 | 17.00 | 17.40 | 552,182 | -0.08(-0.43%) |
Nov 10, 2017 | 17.35 | 17.65 | 17.20 | 17.48 | 673,399 | +0.12(+0.72%) |
Nov 09, 2017 | 17.15 | 17.50 | 16.90 | 17.35 | 735,453 | -0.05(-0.29%) |
Nov 08, 2017 | 17.10 | 17.65 | 17.01 | 17.40 | 783,996 | +0.15(+0.87%) |
Nov 07, 2017 | 17.85 | 17.95 | 17.15 | 17.25 | 725,053 | -0.70(-3.90%) |
Nov 06, 2017 | 18.00 | 18.20 | 17.70 | 17.95 | 1,151,962 | +0.05(+0.28%) |
Nov 03, 2017 | 17.10 | 18.65 | 17.01 | 17.90 | 2,435,011 | +0.70(+4.07%) |
Nov 02, 2017 | 15.80 | 17.45 | 15.75 | 17.20 | 1,505,576 | +1.40(+8.86%) |
Nov 01, 2017 | 16.55 | 16.85 | 15.80 | 15.80 | 3,290,051 | -2.40(-13.19%) |
Oct 31, 2017 | 18.05 | 18.43 | 17.90 | 18.20 | 902,432 | +0.20(+1.11%) |
Oct 30, 2017 | 17.70 | 18.10 | 17.56 | 18.00 | 690,016 | +0.35(+1.98%) |
Oct 27, 2017 | 17.60 | 17.75 | 17.30 | 17.65 | 606,351 | +0.15(+0.86%) |
Oct 26, 2017 | 17.50 | 17.65 | 17.25 | 17.50 | 330,656 | +0.05(+0.29%) |
Oct 25, 2017 | 17.40 | 17.48 | 16.90 | 17.45 | 585,705 | +0.05(+0.29%) |
Oct 24, 2017 | 17.65 | 17.70 | 17.40 | 17.40 | 407,039 | -0.30(-1.69%) |
Oct 23, 2017 | 17.65 | 17.75 | 17.36 | 17.70 | 370,575 | +0.25(+1.43%) |
Oct 20, 2017 | 17.85 | 17.90 | 17.45 | 17.45 | 300,678 | -0.20(-1.13%) |
Oct 19, 2017 | 17.75 | 17.75 | 17.20 | 17.65 | 433,358 | -0.20(-1.12%) |
Oct 18, 2017 | 17.75 | 17.90 | 17.55 | 17.85 | 590,711 | +0.05(+0.28%) |
Oct 17, 2017 | 17.55 | 17.85 | 17.40 | 17.80 | 853,476 | +0.20(+1.14%) |
Oct 16, 2017 | 17.20 | 17.60 | 17.10 | 17.60 | 375,805 | +0.45(+2.62%) |
Oct 13, 2017 | 17.35 | 17.35 | 17.05 | 17.15 | 1,001,006 | -0.10(-0.58%) |
Oct 12, 2017 | 17.10 | 17.35 | 16.98 | 17.25 | 382,258 | +0.15(+0.88%) |
Oct 11, 2017 | 16.85 | 17.12 | 16.75 | 17.10 | 482,193 | +0.30(+1.79%) |
Oct 10, 2017 | 17.25 | 17.25 | 16.65 | 16.80 | 688,253 | -0.35(-2.04%) |
Oct 09, 2017 | 17.10 | 17.16 | 16.90 | 17.15 | 493,334 | -0.05(-0.29%) |
Oct 06, 2017 | 17.00 | 17.25 | 16.81 | 17.20 | 371,420 | +0.15(+0.88%) |
Oct 05, 2017 | 17.10 | 17.15 | 16.90 | 17.05 | 533,657 | -0.10(-0.58%) |
Oct 04, 2017 | 17.05 | 17.30 | 16.80 | 17.15 | 619,765 | +0.15(+0.88%) |
Oct 03, 2017 | 17.00 | 17.30 | 16.70 | 17.00 | 774,030 | +0.10(+0.59%) |
Oct 02, 2017 | 16.70 | 16.98 | 16.40 | 16.90 | 924,485 | +0.05(+0.30%) |
Sep 29, 2017 | 16.60 | 16.95 | 16.30 | 16.85 | 1,167,467 | +0.40(+2.43%) |
Sep 28, 2017 | 16.35 | 16.51 | 15.97 | 16.45 | 570,211 | +0.00(+0.00%) |
Sep 27, 2017 | 15.95 | 16.70 | 15.95 | 16.45 | 983,629 | +0.70(+4.44%) |
Sep 26, 2017 | 16.10 | 16.15 | 15.70 | 15.75 | 538,591 | -0.25(-1.56%) |
Sep 25, 2017 | 16.20 | 16.30 | 15.75 | 16.00 | 821,808 | +0.00(+0.00%) |
Sep 22, 2017 | 15.80 | 16.15 | 15.75 | 16.00 | 508,960 | +0.20(+1.27%) |
Sep 21, 2017 | 16.10 | 16.20 | 15.78 | 15.80 | 755,647 | -0.35(-2.17%) |
Sep 20, 2017 | 16.35 | 16.35 | 15.82 | 16.15 | 449,570 | -0.15(-0.92%) |
Sep 19, 2017 | 16.20 | 16.38 | 16.00 | 16.30 | 482,549 | +0.15(+0.93%) |
Sep 18, 2017 | 16.00 | 16.35 | 15.85 | 16.15 | 1,095,473 | +0.35(+2.22%) |
Sep 15, 2017 | 15.75 | 15.90 | 15.65 | 15.80 | 602,072 | +0.05(+0.32%) |
Sep 14, 2017 | 15.50 | 16.00 | 15.50 | 15.75 | 557,953 | +0.20(+1.29%) |
Sep 13, 2017 | 15.40 | 15.70 | 15.35 | 15.55 | 612,155 | +0.05(+0.32%) |
Sep 12, 2017 | 15.35 | 15.75 | 15.20 | 15.50 | 526,426 | +0.15(+0.98%) |
Sep 11, 2017 | 14.85 | 15.40 | 14.85 | 15.35 | 517,141 | +0.57(+3.89%) |
Sep 08, 2017 | 15.20 | 15.20 | 14.68 | 14.78 | 404,891 | -0.42(-2.80%) |
Sep 07, 2017 | 15.10 | 15.35 | 14.95 | 15.20 | 644,212 | +0.00(+0.00%) |
Sep 06, 2017 | 15.10 | 15.25 | 14.70 | 15.20 | 666,345 | +0.20(+1.33%) |
Sep 05, 2017 | 15.25 | 15.28 | 14.80 | 15.00 | 711,075 | -0.25(-1.64%) |