Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.97 | 16.97 | 16.73 | 16.91 | 105,145 | +0.02(+0.15%) |
Nov 29, 2017 | 16.84 | 17.21 | 16.84 | 16.88 | 148,825 | -0.01(-0.05%) |
Nov 28, 2017 | 16.73 | 16.91 | 16.59 | 16.89 | 111,762 | +0.25(+1.48%) |
Nov 27, 2017 | 16.64 | 16.81 | 16.63 | 16.64 | 139,722 | +0.00(+0.00%) |
Nov 24, 2017 | 16.63 | 16.64 | 16.37 | 16.64 | 63,965 | +0.11(+0.64%) |
Nov 22, 2017 | 16.55 | 16.73 | 16.51 | 16.54 | 91,246 | +0.01(+0.05%) |
Nov 21, 2017 | 16.86 | 16.94 | 16.46 | 16.53 | 130,884 | -0.34(-1.99%) |
Nov 20, 2017 | 16.53 | 16.87 | 16.41 | 16.87 | 139,407 | +0.37(+2.23%) |
Nov 17, 2017 | 16.51 | 16.80 | 16.41 | 16.50 | 196,984 | -0.10(-0.59%) |
Nov 16, 2017 | 16.35 | 16.72 | 16.35 | 16.60 | 109,681 | +0.19(+1.15%) |
Nov 15, 2017 | 16.38 | 16.57 | 16.27 | 16.41 | 80,594 | -0.01(-0.05%) |
Nov 14, 2017 | 16.42 | 16.48 | 16.26 | 16.42 | 127,975 | +0.02(+0.15%) |
Nov 13, 2017 | 16.65 | 16.83 | 16.26 | 16.39 | 384,956 | -0.24(-1.43%) |
Nov 10, 2017 | 16.82 | 17.19 | 16.59 | 16.63 | 219,417 | -0.21(-1.26%) |
Nov 09, 2017 | 16.66 | 17.00 | 16.47 | 16.84 | 244,037 | +0.09(+0.54%) |
Nov 08, 2017 | 16.82 | 16.86 | 16.60 | 16.75 | 208,875 | -0.08(-0.49%) |
Nov 07, 2017 | 16.56 | 16.91 | 16.38 | 16.83 | 287,013 | +0.26(+1.58%) |
Nov 06, 2017 | 16.38 | 16.69 | 16.35 | 16.57 | 158,118 | +0.10(+0.60%) |
Nov 03, 2017 | 16.19 | 16.49 | 16.12 | 16.47 | 107,003 | +0.35(+2.18%) |
Nov 02, 2017 | 16.74 | 16.74 | 16.05 | 16.12 | 357,533 | -0.71(-4.23%) |
Nov 01, 2017 | 16.84 | 16.84 | 16.59 | 16.83 | 183,633 | +0.03(+0.19%) |
Oct 31, 2017 | 17.04 | 17.04 | 16.75 | 16.80 | 156,747 | -0.21(-1.25%) |
Oct 30, 2017 | 17.00 | 17.17 | 16.88 | 17.01 | 121,007 | -0.07(-0.38%) |
Oct 27, 2017 | 16.95 | 17.17 | 16.81 | 17.08 | 123,386 | +0.13(+0.77%) |
Oct 26, 2017 | 17.09 | 17.25 | 16.84 | 16.95 | 170,780 | -0.20(-1.15%) |
Oct 25, 2017 | 17.65 | 17.65 | 17.11 | 17.14 | 261,790 | -0.49(-2.79%) |
Oct 24, 2017 | 17.50 | 17.67 | 17.44 | 17.64 | 190,893 | +0.16(+0.94%) |
Oct 23, 2017 | 17.79 | 17.79 | 17.36 | 17.47 | 105,606 | -0.21(-1.20%) |
Oct 20, 2017 | 17.68 | 17.80 | 17.42 | 17.68 | 160,318 | +0.11(+0.61%) |
Oct 19, 2017 | 17.32 | 17.68 | 17.30 | 17.58 | 191,020 | +0.20(+1.18%) |
Oct 18, 2017 | 17.25 | 17.55 | 17.23 | 17.37 | 104,456 | +0.07(+0.38%) |
Oct 17, 2017 | 17.45 | 17.48 | 17.24 | 17.31 | 103,435 | -0.10(-0.56%) |
Oct 16, 2017 | 17.39 | 17.55 | 17.38 | 17.41 | 112,520 | +0.03(+0.19%) |
Oct 13, 2017 | 17.34 | 17.53 | 17.23 | 17.37 | 157,086 | +0.14(+0.81%) |
Oct 12, 2017 | 17.24 | 17.41 | 16.99 | 17.23 | 142,874 | +0.04(+0.24%) |
Oct 11, 2017 | 17.21 | 17.26 | 17.19 | 17.19 | 199,587 | -0.02(-0.14%) |
Oct 10, 2017 | 17.04 | 17.29 | 17.02 | 17.22 | 157,891 | +0.27(+1.59%) |
Oct 09, 2017 | 16.91 | 17.16 | 16.84 | 16.95 | 91,906 | +0.07(+0.44%) |
Oct 06, 2017 | 16.80 | 16.96 | 16.66 | 16.87 | 173,770 | +0.07(+0.39%) |
Oct 05, 2017 | 16.78 | 16.89 | 16.74 | 16.81 | 165,347 | +0.05(+0.29%) |
Oct 04, 2017 | 16.73 | 16.91 | 16.72 | 16.76 | 210,264 | +0.00(+0.00%) |
Oct 03, 2017 | 16.91 | 16.91 | 16.69 | 16.76 | 171,044 | -0.15(-0.87%) |
Oct 02, 2017 | 16.83 | 17.01 | 16.61 | 16.91 | 180,463 | +0.08(+0.49%) |
Sep 29, 2017 | 16.52 | 16.88 | 16.38 | 16.82 | 301,101 | +0.30(+1.83%) |
Sep 28, 2017 | 16.34 | 16.55 | 16.22 | 16.52 | 218,164 | +0.17(+1.03%) |
Sep 27, 2017 | 16.16 | 16.36 | 15.96 | 16.35 | 281,512 | +0.19(+1.19%) |
Sep 26, 2017 | 16.39 | 16.43 | 16.10 | 16.16 | 174,566 | -0.31(-1.90%) |
Sep 25, 2017 | 16.30 | 16.60 | 16.30 | 16.47 | 201,241 | +0.19(+1.19%) |
Sep 22, 2017 | 16.20 | 16.45 | 16.20 | 16.28 | 222,011 | +0.14(+0.85%) |
Sep 21, 2017 | 16.17 | 16.31 | 16.14 | 16.14 | 148,789 | -0.06(-0.40%) |
Sep 20, 2017 | 16.19 | 16.33 | 16.11 | 16.21 | 208,167 | +0.00(+0.00%) |
Sep 19, 2017 | 16.15 | 16.28 | 16.06 | 16.21 | 192,917 | +0.09(+0.55%) |
Sep 18, 2017 | 16.14 | 16.27 | 16.03 | 16.12 | 156,145 | +0.02(+0.10%) |
Sep 15, 2017 | 16.08 | 16.17 | 15.90 | 16.10 | 716,542 | +0.07(+0.45%) |
Sep 14, 2017 | 15.67 | 16.18 | 15.63 | 16.03 | 229,668 | +0.34(+2.15%) |
Sep 13, 2017 | 15.64 | 15.85 | 15.45 | 15.69 | 257,263 | +0.02(+0.10%) |
Sep 12, 2017 | 15.93 | 16.02 | 15.50 | 15.68 | 210,620 | -0.23(-1.42%) |
Sep 11, 2017 | 15.92 | 16.09 | 15.77 | 15.90 | 188,805 | +0.08(+0.51%) |
Sep 08, 2017 | 15.76 | 16.01 | 15.61 | 15.82 | 211,476 | +0.01(+0.05%) |
Sep 07, 2017 | 15.88 | 16.11 | 15.69 | 15.81 | 400,817 | +0.06(+0.41%) |
Sep 06, 2017 | 15.68 | 16.04 | 15.60 | 15.75 | 319,188 | +0.15(+0.98%) |
Sep 05, 2017 | 15.69 | 15.83 | 15.20 | 15.60 | 337,138 | -0.13(-0.82%) |