Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.60 | 16.75 | 16.45 | 16.70 | 732,871 | +0.25(+1.52%) |
Nov 29, 2017 | 16.50 | 16.60 | 16.30 | 16.45 | 931,841 | +0.00(+0.00%) |
Nov 28, 2017 | 16.50 | 16.77 | 16.30 | 16.45 | 851,170 | +0.00(+0.00%) |
Nov 27, 2017 | 16.55 | 16.65 | 16.35 | 16.45 | 252,726 | -0.15(-0.90%) |
Nov 24, 2017 | 16.55 | 16.65 | 16.45 | 16.60 | 96,415 | +0.15(+0.91%) |
Nov 22, 2017 | 16.45 | 16.70 | 16.40 | 16.45 | 256,421 | +0.00(+0.00%) |
Nov 21, 2017 | 16.35 | 16.55 | 16.25 | 16.45 | 253,631 | +0.15(+0.92%) |
Nov 20, 2017 | 16.10 | 16.35 | 16.10 | 16.30 | 251,255 | +0.25(+1.56%) |
Nov 17, 2017 | 15.85 | 16.18 | 15.85 | 16.05 | 266,963 | +0.15(+0.94%) |
Nov 16, 2017 | 15.80 | 16.15 | 15.70 | 15.90 | 435,239 | +0.20(+1.27%) |
Nov 15, 2017 | 15.75 | 15.95 | 15.60 | 15.70 | 331,598 | -0.15(-0.95%) |
Nov 14, 2017 | 15.65 | 15.88 | 15.55 | 15.85 | 256,871 | +0.15(+0.96%) |
Nov 13, 2017 | 15.75 | 15.95 | 15.60 | 15.70 | 336,604 | -0.15(-0.95%) |
Nov 10, 2017 | 15.80 | 16.00 | 15.75 | 15.85 | 230,271 | +0.00(+0.00%) |
Nov 09, 2017 | 15.80 | 15.90 | 15.65 | 15.85 | 324,415 | -0.15(-0.94%) |
Nov 08, 2017 | 15.65 | 16.05 | 15.65 | 16.00 | 364,917 | +0.25(+1.59%) |
Nov 07, 2017 | 15.95 | 16.02 | 15.65 | 15.75 | 281,559 | -0.20(-1.25%) |
Nov 06, 2017 | 15.85 | 16.09 | 15.70 | 15.95 | 332,108 | +0.15(+0.95%) |
Nov 03, 2017 | 15.80 | 16.00 | 15.75 | 15.80 | 325,803 | +0.00(+0.00%) |
Nov 02, 2017 | 15.75 | 16.00 | 15.55 | 15.80 | 486,051 | -0.05(-0.32%) |
Nov 01, 2017 | 16.00 | 16.10 | 15.70 | 15.85 | 324,663 | -0.10(-0.63%) |
Oct 31, 2017 | 15.70 | 16.05 | 15.70 | 15.95 | 327,974 | +0.30(+1.92%) |
Oct 30, 2017 | 15.50 | 15.78 | 15.45 | 15.65 | 319,652 | +0.10(+0.64%) |
Oct 27, 2017 | 15.75 | 15.80 | 15.45 | 15.55 | 346,892 | -0.25(-1.58%) |
Oct 26, 2017 | 15.45 | 15.80 | 15.45 | 15.80 | 310,725 | +0.40(+2.60%) |
Oct 25, 2017 | 15.60 | 15.65 | 15.25 | 15.40 | 168,682 | -0.30(-1.91%) |
Oct 24, 2017 | 15.60 | 15.70 | 15.55 | 15.70 | 201,745 | +0.10(+0.64%) |
Oct 23, 2017 | 15.60 | 15.75 | 15.55 | 15.60 | 154,907 | -0.05(-0.32%) |
Oct 20, 2017 | 15.65 | 15.85 | 15.55 | 15.65 | 241,113 | +0.10(+0.64%) |
Oct 19, 2017 | 15.65 | 15.70 | 15.40 | 15.55 | 252,861 | -0.05(-0.32%) |
Oct 18, 2017 | 15.45 | 15.65 | 15.35 | 15.60 | 350,512 | +0.30(+1.96%) |
Oct 17, 2017 | 15.65 | 15.80 | 15.25 | 15.30 | 915,120 | -0.40(-2.55%) |
Oct 16, 2017 | 15.75 | 15.95 | 15.55 | 15.70 | 220,889 | -0.05(-0.32%) |
Oct 13, 2017 | 15.85 | 15.95 | 15.75 | 15.75 | 183,893 | +0.00(+0.00%) |
Oct 12, 2017 | 15.70 | 15.95 | 15.70 | 15.75 | 227,823 | -0.05(-0.32%) |
Oct 11, 2017 | 16.45 | 16.45 | 15.65 | 15.80 | 705,092 | +0.20(+1.28%) |
Oct 10, 2017 | 15.50 | 15.75 | 15.45 | 15.60 | 211,797 | +0.10(+0.65%) |
Oct 09, 2017 | 15.85 | 15.95 | 15.38 | 15.50 | 314,300 | -0.35(-2.21%) |
Oct 06, 2017 | 15.45 | 15.85 | 15.45 | 15.85 | 627,371 | +0.30(+1.93%) |
Oct 05, 2017 | 15.90 | 16.05 | 15.50 | 15.55 | 1,173,970 | -0.35(-2.20%) |
Oct 04, 2017 | 15.90 | 16.05 | 15.80 | 15.90 | 215,072 | +0.05(+0.32%) |
Oct 03, 2017 | 15.70 | 15.95 | 15.50 | 15.85 | 586,207 | +0.25(+1.60%) |
Oct 02, 2017 | 15.45 | 15.80 | 15.45 | 15.60 | 340,489 | +0.00(+0.00%) |
Sep 29, 2017 | 15.55 | 15.85 | 15.55 | 15.60 | 617,740 | +0.00(+0.00%) |
Sep 28, 2017 | 15.50 | 15.75 | 15.35 | 15.60 | 653,349 | +0.15(+0.97%) |
Sep 27, 2017 | 15.60 | 15.10 | 15.45 | 813,289 | +0.20(+1.31%) | |
Sep 26, 2017 | 15.00 | 15.55 | 14.95 | 15.25 | 719,045 | +0.25(+1.67%) |
Sep 25, 2017 | 15.05 | 15.25 | 14.95 | 15.00 | 705,023 | -0.05(-0.33%) |
Sep 22, 2017 | 14.80 | 15.15 | 14.70 | 15.05 | 469,724 | +0.20(+1.35%) |
Sep 21, 2017 | 14.35 | 15.03 | 14.35 | 14.85 | 745,244 | +0.45(+3.12%) |
Sep 20, 2017 | 14.00 | 14.60 | 13.93 | 14.40 | 1,021,763 | +0.40(+2.86%) |
Sep 19, 2017 | 14.10 | 14.20 | 13.85 | 14.00 | 981,987 | -0.20(-1.41%) |
Sep 18, 2017 | 14.25 | 14.35 | 14.15 | 14.20 | 891,326 | -0.05(-0.35%) |
Sep 15, 2017 | 14.45 | 14.45 | 14.20 | 14.25 | 1,096,824 | -0.20(-1.38%) |
Sep 14, 2017 | 14.30 | 14.65 | 14.20 | 14.45 | 893,006 | +0.00(+0.00%) |
Sep 13, 2017 | 14.25 | 14.65 | 14.00 | 14.45 | 1,435,067 | +0.75(+5.47%) |
Sep 12, 2017 | 13.20 | 13.75 | 13.10 | 13.70 | 1,373,518 | +0.45(+3.40%) |
Sep 11, 2017 | 13.75 | 13.82 | 13.25 | 13.25 | 1,156,683 | -0.60(-4.33%) |
Sep 08, 2017 | 13.60 | 13.95 | 13.35 | 13.85 | 1,640,628 | +0.50(+3.75%) |
Sep 07, 2017 | 13.45 | 14.20 | 13.05 | 13.35 | 4,981,041 | -3.45(-20.54%) |
Sep 06, 2017 | 16.75 | 17.15 | 16.57 | 16.80 | 267,920 | +0.15(+0.90%) |
Sep 05, 2017 | 16.75 | 16.85 | 16.55 | 16.65 | 442,465 | -0.10(-0.60%) |