Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.15 | 18.40 | 17.07 | 17.60 | 1,295,910 | +0.65(+3.83%) |
Nov 29, 2017 | 16.85 | 17.25 | 16.75 | 16.95 | 699,777 | +0.15(+0.89%) |
Nov 28, 2017 | 17.05 | 17.05 | 16.30 | 16.80 | 717,584 | -0.25(-1.47%) |
Nov 27, 2017 | 17.00 | 17.05 | 16.52 | 17.05 | 500,425 | +0.15(+0.89%) |
Nov 24, 2017 | 16.85 | 17.05 | 16.65 | 16.90 | 251,720 | +0.10(+0.60%) |
Nov 22, 2017 | 16.35 | 16.85 | 16.30 | 16.80 | 689,260 | +0.45(+2.75%) |
Nov 21, 2017 | 16.35 | 16.85 | 16.15 | 16.35 | 636,359 | +0.05(+0.31%) |
Nov 20, 2017 | 16.00 | 16.40 | 15.75 | 16.30 | 526,949 | +0.35(+2.19%) |
Nov 17, 2017 | 16.00 | 16.70 | 15.93 | 15.95 | 1,015,485 | -0.15(-0.93%) |
Nov 16, 2017 | 15.80 | 16.55 | 15.70 | 16.10 | 1,174,963 | +0.45(+2.88%) |
Nov 15, 2017 | 15.25 | 15.85 | 15.15 | 15.65 | 1,262,153 | +0.20(+1.29%) |
Nov 14, 2017 | 15.75 | 15.90 | 14.95 | 15.45 | 1,448,907 | -0.35(-2.22%) |
Nov 13, 2017 | 15.90 | 16.15 | 15.45 | 15.80 | 883,411 | -0.55(-3.36%) |
Nov 10, 2017 | 16.55 | 17.45 | 16.30 | 16.35 | 2,357,138 | -1.00(-5.76%) |
Nov 09, 2017 | 16.70 | 17.45 | 16.70 | 17.35 | 1,316,782 | +0.45(+2.66%) |
Nov 08, 2017 | 16.05 | 17.30 | 16.00 | 16.90 | 1,366,444 | +0.90(+5.62%) |
Nov 07, 2017 | 16.15 | 16.60 | 15.75 | 16.00 | 968,039 | -0.05(-0.31%) |
Nov 06, 2017 | 16.35 | 16.95 | 15.25 | 16.05 | 1,442,903 | +0.00(+0.00%) |
Nov 03, 2017 | 15.50 | 16.10 | 15.25 | 16.05 | 844,122 | +0.55(+3.55%) |
Nov 02, 2017 | 15.70 | 15.70 | 14.85 | 15.50 | 1,113,545 | -0.05(-0.32%) |
Nov 01, 2017 | 15.55 | 15.62 | 15.10 | 15.55 | 701,365 | +0.20(+1.30%) |
Oct 31, 2017 | 15.85 | 15.95 | 15.20 | 15.35 | 584,249 | -0.03(-0.16%) |
Oct 30, 2017 | 15.20 | 15.70 | 15.10 | 15.38 | 482,333 | +0.28(+1.82%) |
Oct 27, 2017 | 14.70 | 15.30 | 14.55 | 15.10 | 676,249 | +0.30(+2.03%) |
Oct 26, 2017 | 15.50 | 15.55 | 14.70 | 14.80 | 722,478 | -0.30(-1.99%) |
Oct 25, 2017 | 15.20 | 15.40 | 14.40 | 15.10 | 771,507 | -0.10(-0.66%) |
Oct 24, 2017 | 15.35 | 15.40 | 14.75 | 15.20 | 568,824 | -0.15(-0.98%) |
Oct 23, 2017 | 15.45 | 15.65 | 15.05 | 15.35 | 706,597 | -0.15(-0.97%) |
Oct 20, 2017 | 15.00 | 15.60 | 14.55 | 15.50 | 915,623 | +0.55(+3.68%) |
Oct 19, 2017 | 15.20 | 15.30 | 14.70 | 14.95 | 646,918 | -0.30(-1.97%) |
Oct 18, 2017 | 15.50 | 15.60 | 15.25 | 15.25 | 345,637 | -0.20(-1.29%) |
Oct 17, 2017 | 15.30 | 15.55 | 15.20 | 15.45 | 335,046 | +0.10(+0.65%) |
Oct 16, 2017 | 15.45 | 15.85 | 15.10 | 15.35 | 607,168 | -0.05(-0.32%) |
Oct 13, 2017 | 15.45 | 15.64 | 14.80 | 15.40 | 755,342 | -0.10(-0.65%) |
Oct 12, 2017 | 16.25 | 16.45 | 15.30 | 15.50 | 760,329 | -0.80(-4.91%) |
Oct 11, 2017 | 16.40 | 16.60 | 16.20 | 16.30 | 553,795 | -0.05(-0.31%) |
Oct 10, 2017 | 16.65 | 16.75 | 16.15 | 16.35 | 370,285 | -0.10(-0.61%) |
Oct 09, 2017 | 16.65 | 17.18 | 16.45 | 16.45 | 709,112 | -0.05(-0.30%) |
Oct 06, 2017 | 16.65 | 16.75 | 16.35 | 16.50 | 403,117 | -0.30(-1.79%) |
Oct 05, 2017 | 17.00 | 17.50 | 16.70 | 16.80 | 632,560 | -0.20(-1.18%) |
Oct 04, 2017 | 17.00 | 17.25 | 16.75 | 17.00 | 1,356,888 | +0.10(+0.59%) |
Oct 03, 2017 | 17.10 | 17.30 | 16.75 | 16.90 | 1,127,415 | -0.20(-1.17%) |
Oct 02, 2017 | 16.55 | 17.48 | 16.35 | 17.10 | 1,795,537 | +0.95(+5.88%) |
Sep 29, 2017 | 15.95 | 16.45 | 15.90 | 16.15 | 1,787,677 | +0.15(+0.94%) |
Sep 28, 2017 | 16.10 | 16.25 | 15.75 | 16.00 | 759,266 | +0.00(+0.00%) |
Sep 27, 2017 | 16.55 | 16.75 | 15.95 | 16.00 | 1,265,734 | -0.05(-0.31%) |
Sep 26, 2017 | 15.60 | 16.30 | 15.60 | 16.05 | 837,384 | +0.60(+3.88%) |
Sep 25, 2017 | 15.30 | 15.95 | 15.25 | 15.45 | 657,906 | +0.25(+1.64%) |
Sep 22, 2017 | 15.15 | 15.35 | 15.05 | 15.20 | 391,579 | +0.05(+0.33%) |
Sep 21, 2017 | 15.30 | 15.38 | 15.00 | 15.15 | 392,948 | -0.05(-0.33%) |
Sep 20, 2017 | 14.75 | 15.25 | 14.60 | 15.20 | 515,672 | +0.40(+2.70%) |
Sep 19, 2017 | 15.30 | 15.30 | 14.80 | 14.80 | 360,815 | -0.40(-2.63%) |
Sep 18, 2017 | 15.40 | 15.55 | 15.10 | 15.20 | 588,462 | -0.20(-1.30%) |
Sep 15, 2017 | 14.70 | 15.50 | 14.40 | 15.40 | 1,200,703 | +0.75(+5.12%) |
Sep 14, 2017 | 14.90 | 15.05 | 14.50 | 14.65 | 441,577 | -0.20(-1.35%) |
Sep 13, 2017 | 15.10 | 15.25 | 14.82 | 14.85 | 424,500 | -0.20(-1.33%) |
Sep 12, 2017 | 15.30 | 15.40 | 14.95 | 15.05 | 683,410 | -0.30(-1.95%) |
Sep 11, 2017 | 16.05 | 16.35 | 15.15 | 15.35 | 655,459 | -0.65(-4.06%) |
Sep 08, 2017 | 16.55 | 16.70 | 16.00 | 16.00 | 673,931 | -0.60(-3.61%) |
Sep 07, 2017 | 16.55 | 17.00 | 16.20 | 16.60 | 354,120 | +0.10(+0.61%) |
Sep 06, 2017 | 16.25 | 16.55 | 15.95 | 16.50 | 359,463 | +0.40(+2.48%) |
Sep 05, 2017 | 16.20 | 16.30 | 15.85 | 16.10 | 340,218 | -0.10(-0.62%) |