Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.51 | 15.80 | 15.40 | 15.71 | 1,351,094 | +0.33(+2.15%) |
Nov 29, 2017 | 15.27 | 15.68 | 15.27 | 15.38 | 1,082,851 | +0.13(+0.85%) |
Nov 28, 2017 | 15.01 | 15.32 | 14.97 | 15.25 | 1,213,772 | +0.20(+1.33%) |
Nov 27, 2017 | 15.33 | 15.45 | 14.96 | 15.05 | 1,504,480 | -0.30(-1.95%) |
Nov 24, 2017 | 15.32 | 15.46 | 15.24 | 15.35 | 627,183 | +0.13(+0.85%) |
Nov 22, 2017 | 15.55 | 15.80 | 15.20 | 15.22 | 673,463 | -0.24(-1.55%) |
Nov 21, 2017 | 15.10 | 15.49 | 15.08 | 15.46 | 1,294,523 | +0.44(+2.93%) |
Nov 20, 2017 | 14.93 | 15.13 | 14.82 | 15.02 | 920,452 | +0.20(+1.35%) |
Nov 17, 2017 | 14.52 | 15.06 | 14.52 | 14.82 | 832,607 | +0.27(+1.86%) |
Nov 16, 2017 | 14.31 | 14.59 | 14.10 | 14.55 | 1,175,189 | +0.26(+1.82%) |
Nov 15, 2017 | 14.39 | 14.49 | 14.01 | 14.29 | 1,383,469 | -0.32(-2.19%) |
Nov 14, 2017 | 15.58 | 15.69 | 14.61 | 14.61 | 1,047,843 | -1.10(-7.00%) |
Nov 13, 2017 | 15.66 | 15.87 | 15.52 | 15.71 | 772,041 | -0.06(-0.38%) |
Nov 10, 2017 | 15.82 | 15.98 | 15.69 | 15.77 | 1,097,765 | -0.08(-0.50%) |
Nov 09, 2017 | 15.78 | 16.07 | 15.71 | 15.85 | 1,125,463 | -0.09(-0.56%) |
Nov 08, 2017 | 16.03 | 16.28 | 15.90 | 15.94 | 909,570 | -0.18(-1.12%) |
Nov 07, 2017 | 16.30 | 16.54 | 15.81 | 16.12 | 913,122 | -0.18(-1.10%) |
Nov 06, 2017 | 16.36 | 16.81 | 16.00 | 16.30 | 1,562,342 | -0.28(-1.69%) |
Nov 03, 2017 | 16.55 | 16.90 | 16.16 | 16.58 | 1,711,783 | -0.39(-2.30%) |
Nov 02, 2017 | 17.02 | 17.14 | 16.68 | 16.97 | 977,517 | -0.07(-0.41%) |
Nov 01, 2017 | 17.34 | 17.44 | 16.49 | 17.04 | 1,510,303 | -0.11(-0.64%) |
Oct 31, 2017 | 17.13 | 17.22 | 16.93 | 17.15 | 578,696 | +0.08(+0.47%) |
Oct 30, 2017 | 16.93 | 17.13 | 16.76 | 17.07 | 575,631 | +0.10(+0.59%) |
Oct 27, 2017 | 16.71 | 16.98 | 16.46 | 16.97 | 559,225 | +0.20(+1.19%) |
Oct 26, 2017 | 16.93 | 17.03 | 16.75 | 16.77 | 432,083 | -0.12(-0.71%) |
Oct 25, 2017 | 17.00 | 17.07 | 16.59 | 16.89 | 305,415 | -0.17(-1.00%) |
Oct 24, 2017 | 17.45 | 17.65 | 17.02 | 17.06 | 473,439 | -0.31(-1.78%) |
Oct 23, 2017 | 17.75 | 17.82 | 17.36 | 17.37 | 216,421 | -0.37(-2.09%) |
Oct 20, 2017 | 17.74 | 17.81 | 17.56 | 17.74 | 362,095 | +0.18(+1.03%) |
Oct 19, 2017 | 17.71 | 17.88 | 17.53 | 17.56 | 365,512 | -0.24(-1.35%) |
Oct 18, 2017 | 18.14 | 18.22 | 17.70 | 17.80 | 347,069 | -0.29(-1.60%) |
Oct 17, 2017 | 18.29 | 18.47 | 18.00 | 18.09 | 364,905 | -0.16(-0.88%) |
Oct 16, 2017 | 18.40 | 18.51 | 18.15 | 18.25 | 460,510 | +0.02(+0.11%) |
Oct 13, 2017 | 18.24 | 18.42 | 18.14 | 18.23 | 455,563 | +0.16(+0.89%) |
Oct 12, 2017 | 17.91 | 18.15 | 17.72 | 18.07 | 429,373 | +0.08(+0.44%) |
Oct 11, 2017 | 17.83 | 18.00 | 17.53 | 17.99 | 457,476 | +0.11(+0.62%) |
Oct 10, 2017 | 18.16 | 18.29 | 17.82 | 17.88 | 536,799 | -0.19(-1.05%) |
Oct 09, 2017 | 17.91 | 18.08 | 17.79 | 18.07 | 322,154 | +0.21(+1.18%) |
Oct 06, 2017 | 17.90 | 17.98 | 17.73 | 17.86 | 268,016 | -0.15(-0.83%) |
Oct 05, 2017 | 18.07 | 18.26 | 17.99 | 18.01 | 476,080 | -0.03(-0.17%) |
Oct 04, 2017 | 17.82 | 18.07 | 17.73 | 18.04 | 751,063 | +0.26(+1.46%) |
Oct 03, 2017 | 17.71 | 17.81 | 17.58 | 17.78 | 417,987 | +0.09(+0.51%) |
Oct 02, 2017 | 17.32 | 17.71 | 17.32 | 17.69 | 506,525 | +0.20(+1.14%) |
Sep 29, 2017 | 17.44 | 17.57 | 17.30 | 17.49 | 623,929 | +0.06(+0.34%) |
Sep 28, 2017 | 17.32 | 17.43 | 16.93 | 17.43 | 1,208,944 | +0.20(+1.16%) |
Sep 27, 2017 | 17.10 | 17.40 | 16.88 | 17.23 | 1,351,186 | +0.23(+1.35%) |
Sep 26, 2017 | 17.15 | 17.15 | 16.97 | 17.00 | 1,200,128 | -0.20(-1.16%) |
Sep 25, 2017 | 17.25 | 17.50 | 17.11 | 17.20 | 860,974 | +0.01(+0.06%) |
Sep 22, 2017 | 17.12 | 17.22 | 17.04 | 17.19 | 802,576 | +0.06(+0.35%) |
Sep 21, 2017 | 17.33 | 17.34 | 17.09 | 17.13 | 455,873 | -0.26(-1.50%) |
Sep 20, 2017 | 17.43 | 17.56 | 17.28 | 17.39 | 560,544 | +0.00(+0.00%) |
Sep 19, 2017 | 17.25 | 17.46 | 17.17 | 17.39 | 512,788 | +0.18(+1.05%) |
Sep 18, 2017 | 17.09 | 17.39 | 17.07 | 17.21 | 632,407 | +0.23(+1.35%) |
Sep 15, 2017 | 17.27 | 17.29 | 16.78 | 16.98 | 956,771 | -0.24(-1.39%) |
Sep 14, 2017 | 17.21 | 17.39 | 17.13 | 17.22 | 455,931 | +0.04(+0.23%) |
Sep 13, 2017 | 17.12 | 17.42 | 17.02 | 17.18 | 621,929 | +0.04(+0.23%) |
Sep 12, 2017 | 17.04 | 17.29 | 17.02 | 17.14 | 550,426 | +0.08(+0.47%) |
Sep 11, 2017 | 16.68 | 17.08 | 16.61 | 17.06 | 687,524 | +0.45(+2.71%) |
Sep 08, 2017 | 16.63 | 16.76 | 16.37 | 16.61 | 479,869 | -0.08(-0.48%) |
Sep 07, 2017 | 16.49 | 16.80 | 16.35 | 16.69 | 393,427 | +0.21(+1.27%) |
Sep 06, 2017 | 16.43 | 16.60 | 16.27 | 16.48 | 621,833 | +0.22(+1.35%) |
Sep 05, 2017 | 16.08 | 16.38 | 16.08 | 16.26 | 404,969 | +0.22(+1.37%) |