Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.86 | 18.41 | 17.51 | 17.65 | 69,537 | -0.04(-0.24%) |
Nov 29, 2017 | 16.94 | 18.31 | 16.94 | 17.69 | 101,223 | +0.62(+3.63%) |
Nov 28, 2017 | 17.06 | 17.19 | 16.88 | 17.07 | 48,877 | +0.02(+0.10%) |
Nov 27, 2017 | 17.32 | 17.52 | 16.99 | 17.06 | 35,249 | -0.27(-1.54%) |
Nov 24, 2017 | 17.36 | 17.36 | 17.13 | 17.32 | 3,548 | +0.03(+0.15%) |
Nov 22, 2017 | 17.65 | 17.66 | 17.23 | 17.30 | 14,843 | -0.32(-1.81%) |
Nov 21, 2017 | 17.25 | 17.83 | 17.23 | 17.62 | 27,699 | +0.41(+2.40%) |
Nov 20, 2017 | 17.24 | 17.52 | 16.88 | 17.20 | 54,524 | +0.04(+0.25%) |
Nov 17, 2017 | 16.87 | 17.27 | 16.83 | 17.16 | 61,213 | +0.15(+0.86%) |
Nov 16, 2017 | 17.06 | 17.24 | 16.77 | 17.01 | 35,817 | +0.02(+0.10%) |
Nov 15, 2017 | 17.09 | 17.49 | 16.94 | 17.00 | 35,125 | -0.22(-1.30%) |
Nov 14, 2017 | 17.00 | 17.50 | 16.90 | 17.22 | 31,406 | +0.08(+0.45%) |
Nov 13, 2017 | 17.03 | 17.22 | 16.71 | 17.14 | 37,371 | +0.08(+0.45%) |
Nov 10, 2017 | 16.93 | 17.56 | 16.82 | 17.06 | 40,685 | +0.22(+1.28%) |
Nov 09, 2017 | 16.43 | 17.19 | 16.43 | 16.85 | 40,076 | +0.23(+1.40%) |
Nov 08, 2017 | 16.62 | 16.75 | 16.55 | 16.62 | 27,438 | -0.04(-0.26%) |
Nov 07, 2017 | 16.63 | 17.12 | 16.44 | 16.66 | 52,658 | -0.03(-0.21%) |
Nov 06, 2017 | 16.91 | 17.16 | 16.67 | 16.69 | 23,426 | -0.34(-1.97%) |
Nov 03, 2017 | 17.22 | 17.32 | 16.99 | 17.03 | 37,072 | -0.41(-2.37%) |
Nov 02, 2017 | 17.15 | 17.58 | 17.02 | 17.44 | 27,637 | +0.36(+2.12%) |
Nov 01, 2017 | 17.25 | 17.67 | 16.94 | 17.08 | 24,528 | -0.27(-1.58%) |
Oct 31, 2017 | 17.66 | 17.69 | 17.19 | 17.36 | 71,560 | -0.24(-1.37%) |
Oct 30, 2017 | 18.08 | 18.19 | 17.64 | 17.60 | 48,195 | -0.66(-3.62%) |
Oct 27, 2017 | 18.00 | 18.36 | 17.92 | 18.26 | 33,589 | +0.27(+1.48%) |
Oct 26, 2017 | 18.17 | 18.36 | 17.86 | 17.99 | 45,970 | -0.16(-0.90%) |
Oct 25, 2017 | 18.07 | 18.25 | 17.85 | 18.16 | 60,610 | +0.16(+0.91%) |
Oct 24, 2017 | 18.01 | 18.34 | 17.94 | 17.99 | 47,952 | +0.03(+0.14%) |
Oct 23, 2017 | 18.04 | 18.10 | 17.78 | 17.97 | 36,884 | -0.30(-1.65%) |
Oct 20, 2017 | 18.45 | 18.45 | 18.16 | 18.27 | 36,708 | -0.02(-0.09%) |
Oct 19, 2017 | 18.14 | 18.56 | 17.93 | 18.28 | 49,334 | -0.19(-1.02%) |
Oct 18, 2017 | 18.20 | 18.59 | 18.07 | 18.47 | 33,161 | +0.30(+1.65%) |
Oct 17, 2017 | 18.48 | 18.73 | 18.04 | 18.17 | 31,046 | -0.48(-2.58%) |
Oct 16, 2017 | 18.45 | 18.73 | 18.45 | 18.65 | 30,552 | -0.03(-0.14%) |
Oct 13, 2017 | 18.53 | 18.75 | 18.43 | 18.68 | 19,008 | +0.16(+0.88%) |
Oct 12, 2017 | 18.57 | 18.77 | 18.47 | 18.52 | 23,015 | -0.21(-1.10%) |
Oct 11, 2017 | 18.90 | 18.91 | 18.65 | 18.72 | 54,043 | -0.25(-1.31%) |
Oct 10, 2017 | 18.87 | 19.08 | 18.47 | 18.97 | 40,465 | +0.24(+1.28%) |
Oct 09, 2017 | 18.57 | 18.81 | 18.34 | 18.73 | 33,594 | +0.16(+0.88%) |
Oct 06, 2017 | 18.47 | 18.70 | 18.30 | 18.57 | 52,316 | +0.09(+0.46%) |
Oct 05, 2017 | 18.34 | 18.69 | 18.34 | 18.48 | 43,539 | +0.22(+1.22%) |
Oct 04, 2017 | 18.81 | 18.84 | 18.14 | 18.26 | 41,869 | -0.52(-2.75%) |
Oct 03, 2017 | 19.02 | 19.08 | 18.57 | 18.77 | 24,727 | -0.25(-1.31%) |
Oct 02, 2017 | 19.27 | 19.55 | 18.91 | 19.02 | 64,480 | -0.14(-0.72%) |
Sep 29, 2017 | 18.66 | 19.27 | 18.48 | 19.16 | 237,136 | +0.70(+3.77%) |
Sep 28, 2017 | 18.60 | 18.89 | 18.30 | 18.47 | 22,318 | -0.04(-0.23%) |
Sep 27, 2017 | 17.95 | 18.82 | 17.95 | 18.51 | 52,464 | +0.75(+4.21%) |
Sep 26, 2017 | 17.54 | 18.01 | 17.40 | 17.76 | 62,101 | +0.40(+2.33%) |
Sep 25, 2017 | 17.74 | 18.02 | 17.34 | 17.36 | 70,932 | -0.39(-2.18%) |
Sep 22, 2017 | 17.61 | 17.94 | 17.36 | 17.74 | 20,252 | +0.15(+0.83%) |
Sep 21, 2017 | 17.77 | 17.87 | 17.37 | 17.60 | 40,194 | -0.06(-0.34%) |
Sep 20, 2017 | 17.27 | 17.88 | 17.14 | 17.66 | 25,822 | +0.31(+1.78%) |
Sep 19, 2017 | 17.16 | 17.37 | 17.11 | 17.35 | 18,204 | +0.21(+1.20%) |
Sep 18, 2017 | 16.72 | 17.34 | 16.72 | 17.14 | 23,393 | +0.45(+2.68%) |
Sep 15, 2017 | 17.27 | 17.27 | 16.68 | 16.70 | 119,677 | -0.58(-3.33%) |
Sep 14, 2017 | 17.10 | 17.36 | 17.00 | 17.27 | 15,091 | +0.21(+1.26%) |
Sep 13, 2017 | 16.92 | 17.18 | 16.66 | 17.06 | 20,180 | -0.07(-0.40%) |
Sep 12, 2017 | 16.93 | 17.37 | 16.93 | 17.12 | 25,209 | +0.19(+1.12%) |
Sep 11, 2017 | 16.72 | 17.02 | 16.38 | 16.94 | 22,339 | +0.50(+3.03%) |
Sep 08, 2017 | 16.33 | 16.69 | 16.19 | 16.44 | 39,065 | +0.14(+0.84%) |
Sep 07, 2017 | 16.88 | 16.88 | 16.21 | 16.30 | 79,260 | -0.53(-3.16%) |
Sep 06, 2017 | 16.69 | 17.10 | 16.69 | 16.83 | 18,817 | -0.07(-0.41%) |
Sep 05, 2017 | 16.68 | 17.00 | 16.61 | 16.90 | 51,025 | +0.05(+0.31%) |