Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.81 | 16.95 | 16.43 | 16.66 | 491,395 | +0.00(+0.00%) |
Nov 29, 2017 | 16.43 | 17.28 | 16.38 | 16.66 | 854,363 | +0.28(+1.73%) |
Nov 28, 2017 | 16.33 | 16.43 | 16.10 | 16.38 | 660,345 | +0.14(+0.87%) |
Nov 27, 2017 | 16.48 | 16.48 | 16.14 | 16.24 | 597,853 | -0.28(-1.71%) |
Nov 24, 2017 | 16.57 | 16.57 | 16.29 | 16.52 | 112,232 | +0.09(+0.57%) |
Nov 22, 2017 | 16.38 | 16.76 | 16.33 | 16.43 | 740,727 | +0.09(+0.58%) |
Nov 21, 2017 | 16.19 | 16.43 | 15.96 | 16.33 | 885,089 | +0.19(+1.17%) |
Nov 20, 2017 | 16.19 | 16.29 | 15.91 | 16.14 | 475,653 | +0.05(+0.29%) |
Nov 17, 2017 | 16.10 | 16.14 | 15.72 | 16.10 | 694,578 | -0.09(-0.58%) |
Nov 16, 2017 | 16.95 | 17.18 | 16.05 | 16.19 | 856,611 | +0.42(+2.69%) |
Nov 15, 2017 | 16.05 | 16.19 | 15.77 | 15.77 | 497,096 | -0.33(-2.05%) |
Nov 14, 2017 | 16.24 | 16.48 | 15.96 | 16.10 | 449,967 | -0.28(-1.73%) |
Nov 13, 2017 | 15.96 | 16.52 | 15.91 | 16.38 | 685,697 | +0.38(+2.36%) |
Nov 10, 2017 | 16.00 | 16.33 | 15.96 | 16.00 | 678,223 | -0.05(-0.29%) |
Nov 09, 2017 | 15.86 | 16.19 | 15.81 | 16.05 | 537,079 | +0.00(+0.00%) |
Nov 08, 2017 | 15.86 | 16.07 | 15.67 | 16.05 | 1,007,607 | +0.13(+0.83%) |
Nov 07, 2017 | 16.10 | 16.38 | 15.86 | 15.92 | 1,525,382 | -0.13(-0.82%) |
Nov 06, 2017 | 16.14 | 16.90 | 16.05 | 16.05 | 1,446,715 | -0.14(-0.87%) |
Nov 03, 2017 | 16.95 | 16.95 | 15.55 | 16.19 | 2,595,053 | -1.61(-9.02%) |
Nov 02, 2017 | 17.66 | 17.91 | 17.51 | 17.80 | 942,387 | +0.24(+1.34%) |
Nov 01, 2017 | 18.08 | 18.27 | 17.47 | 17.56 | 862,974 | -0.52(-2.87%) |
Oct 31, 2017 | 17.99 | 18.50 | 17.99 | 18.08 | 932,767 | +0.09(+0.53%) |
Oct 30, 2017 | 18.41 | 18.41 | 17.77 | 17.99 | 830,454 | -0.38(-2.06%) |
Oct 27, 2017 | 18.32 | 18.67 | 18.20 | 18.36 | 896,603 | +0.19(+1.04%) |
Oct 26, 2017 | 18.13 | 18.36 | 18.01 | 18.17 | 683,943 | -0.05(-0.26%) |
Oct 25, 2017 | 17.89 | 18.32 | 17.89 | 18.22 | 962,094 | +0.22(+1.21%) |
Oct 24, 2017 | 17.51 | 18.22 | 17.42 | 18.00 | 2,362,076 | +0.63(+3.64%) |
Oct 23, 2017 | 17.14 | 17.66 | 17.04 | 17.37 | 2,755,771 | +0.57(+3.37%) |
Oct 20, 2017 | 17.32 | 17.42 | 16.78 | 16.81 | 7,829,374 | -0.47(-2.73%) |
Oct 19, 2017 | 17.09 | 17.37 | 16.99 | 17.28 | 1,874,205 | +0.09(+0.55%) |
Oct 18, 2017 | 17.32 | 17.42 | 17.09 | 17.18 | 1,282,832 | -0.14(-0.82%) |
Oct 17, 2017 | 17.32 | 17.56 | 17.09 | 17.32 | 1,459,336 | +0.09(+0.55%) |
Oct 16, 2017 | 17.32 | 17.54 | 17.11 | 17.23 | 954,636 | -0.09(-0.55%) |
Oct 13, 2017 | 16.76 | 17.47 | 16.62 | 17.32 | 735,293 | +0.42(+2.51%) |
Oct 12, 2017 | 17.04 | 17.09 | 16.81 | 16.90 | 910,498 | -0.19(-1.10%) |
Oct 11, 2017 | 16.95 | 17.23 | 16.81 | 17.09 | 614,471 | +0.19(+1.12%) |
Oct 10, 2017 | 17.14 | 17.28 | 16.78 | 16.90 | 1,324,188 | -0.14(-0.83%) |
Oct 09, 2017 | 17.80 | 17.80 | 17.04 | 17.04 | 1,023,583 | -0.85(-4.75%) |
Oct 06, 2017 | 17.84 | 18.03 | 17.82 | 17.89 | 421,706 | -0.09(-0.52%) |
Oct 05, 2017 | 17.89 | 18.13 | 17.82 | 17.99 | 787,508 | +0.14(+0.79%) |
Oct 04, 2017 | 17.99 | 18.22 | 17.84 | 17.84 | 1,102,127 | -0.09(-0.53%) |
Oct 03, 2017 | 18.17 | 18.17 | 17.61 | 17.94 | 1,285,901 | -0.24(-1.30%) |
Oct 02, 2017 | 18.22 | 18.36 | 17.84 | 18.17 | 1,045,875 | +0.05(+0.26%) |
Sep 29, 2017 | 17.84 | 18.50 | 17.84 | 18.13 | 1,948,019 | +0.33(+1.86%) |
Sep 28, 2017 | 17.61 | 18.17 | 17.61 | 17.80 | 1,505,723 | +0.24(+1.34%) |
Sep 27, 2017 | 17.75 | 17.94 | 17.16 | 17.56 | 3,876,339 | -0.19(-1.06%) |
Sep 26, 2017 | 17.42 | 18.03 | 17.42 | 17.75 | 903,991 | +0.38(+2.17%) |
Sep 25, 2017 | 17.47 | 17.70 | 17.14 | 17.37 | 580,837 | -0.09(-0.54%) |
Sep 22, 2017 | 17.23 | 17.51 | 17.04 | 17.47 | 611,501 | +0.19(+1.09%) |
Sep 21, 2017 | 16.99 | 17.37 | 16.97 | 17.28 | 380,036 | +0.28(+1.67%) |
Sep 20, 2017 | 16.90 | 17.14 | 16.66 | 16.99 | 1,721,595 | +0.05(+0.28%) |
Sep 19, 2017 | 17.28 | 17.42 | 16.52 | 16.95 | 1,225,719 | -0.38(-2.18%) |
Sep 18, 2017 | 17.28 | 17.37 | 17.11 | 17.32 | 650,289 | +0.14(+0.82%) |
Sep 15, 2017 | 16.99 | 17.23 | 16.64 | 17.18 | 1,597,250 | +0.33(+1.96%) |
Sep 14, 2017 | 16.90 | 17.04 | 16.62 | 16.85 | 924,747 | -0.05(-0.28%) |
Sep 13, 2017 | 16.95 | 17.09 | 16.66 | 16.90 | 721,526 | -0.09(-0.56%) |
Sep 12, 2017 | 17.23 | 17.37 | 16.90 | 16.99 | 535,449 | -0.14(-0.83%) |
Sep 11, 2017 | 17.18 | 17.28 | 16.95 | 17.14 | 515,610 | +0.14(+0.83%) |
Sep 08, 2017 | 17.14 | 17.32 | 16.95 | 16.99 | 841,521 | -0.24(-1.37%) |
Sep 07, 2017 | 17.28 | 17.56 | 17.04 | 17.23 | 953,780 | -0.09(-0.55%) |
Sep 06, 2017 | 17.37 | 17.47 | 16.88 | 17.32 | 450,440 | +0.05(+0.27%) |
Sep 05, 2017 | 17.70 | 17.70 | 17.14 | 17.28 | 742,539 | -0.42(-2.40%) |