Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.17 | 19.66 | 18.81 | 19.60 | 837,459 | +0.56(+2.94%) |
Nov 29, 2017 | 19.61 | 19.73 | 18.80 | 19.04 | 724,767 | -0.50(-2.56%) |
Nov 28, 2017 | 19.78 | 19.78 | 18.91 | 19.54 | 650,283 | -0.11(-0.56%) |
Nov 27, 2017 | 19.78 | 19.92 | 19.47 | 19.65 | 639,771 | -0.18(-0.91%) |
Nov 24, 2017 | 19.79 | 19.98 | 19.50 | 19.83 | 298,234 | +0.13(+0.66%) |
Nov 22, 2017 | 19.81 | 20.04 | 19.44 | 19.70 | 875,661 | -0.12(-0.61%) |
Nov 21, 2017 | 19.17 | 20.41 | 18.94 | 19.82 | 909,640 | +0.70(+3.66%) |
Nov 20, 2017 | 19.51 | 19.60 | 18.81 | 19.12 | 1,016,712 | -0.38(-1.95%) |
Nov 17, 2017 | 20.93 | 21.00 | 19.10 | 19.50 | 2,141,818 | -1.23(-5.93%) |
Nov 16, 2017 | 19.81 | 20.92 | 19.69 | 20.73 | 1,536,767 | +1.07(+5.44%) |
Nov 15, 2017 | 18.61 | 19.67 | 18.38 | 19.66 | 1,279,509 | +0.86(+4.57%) |
Nov 14, 2017 | 18.64 | 18.96 | 18.33 | 18.80 | 984,535 | +0.16(+0.86%) |
Nov 13, 2017 | 18.44 | 18.81 | 18.07 | 18.64 | 1,009,258 | +0.31(+1.69%) |
Nov 10, 2017 | 18.44 | 18.73 | 18.18 | 18.33 | 895,558 | -0.22(-1.19%) |
Nov 09, 2017 | 18.71 | 19.10 | 18.35 | 18.55 | 1,692,398 | -0.26(-1.38%) |
Nov 08, 2017 | 19.01 | 19.19 | 18.50 | 18.81 | 849,274 | -0.19(-1.00%) |
Nov 07, 2017 | 19.13 | 19.38 | 18.66 | 19.00 | 1,011,218 | -0.22(-1.14%) |
Nov 06, 2017 | 19.44 | 20.04 | 19.09 | 19.22 | 1,429,399 | -0.44(-2.24%) |
Nov 03, 2017 | 20.05 | 20.10 | 18.67 | 19.66 | 1,469,204 | +0.43(+2.24%) |
Nov 02, 2017 | 18.95 | 19.50 | 18.76 | 19.23 | 1,223,453 | +0.19(+1.00%) |
Nov 01, 2017 | 19.68 | 19.85 | 18.54 | 19.04 | 1,138,616 | -0.55(-2.81%) |
Oct 31, 2017 | 19.37 | 19.94 | 19.37 | 19.59 | 1,351,331 | +0.22(+1.14%) |
Oct 30, 2017 | 19.67 | 20.44 | 19.21 | 19.37 | 1,596,473 | -0.05(-0.26%) |
Oct 27, 2017 | 19.50 | 19.60 | 18.95 | 19.42 | 946,393 | -0.01(-0.05%) |
Oct 26, 2017 | 19.43 | 19.83 | 19.09 | 19.43 | 1,066,644 | -0.22(-1.12%) |
Oct 25, 2017 | 19.11 | 19.72 | 18.56 | 19.65 | 1,390,543 | +0.49(+2.56%) |
Oct 24, 2017 | 19.52 | 19.75 | 19.07 | 19.16 | 1,672,169 | +0.26(+1.38%) |
Oct 23, 2017 | 19.59 | 20.34 | 18.84 | 18.90 | 2,707,617 | -0.47(-2.43%) |
Oct 20, 2017 | 19.05 | 19.38 | 18.26 | 19.37 | 3,853,713 | +0.76(+4.08%) |
Oct 19, 2017 | 18.77 | 19.76 | 17.82 | 18.61 | 5,862,552 | -1.06(-5.39%) |
Oct 18, 2017 | 19.22 | 21.95 | 19.22 | 19.67 | 19,622,220 | +5.21(+36.03%) |
Oct 17, 2017 | 14.00 | 14.82 | 13.99 | 14.46 | 1,739,518 | +0.52(+3.73%) |
Oct 16, 2017 | 13.36 | 13.98 | 13.35 | 13.94 | 1,289,037 | +0.58(+4.34%) |
Oct 13, 2017 | 13.44 | 13.58 | 13.19 | 13.36 | 777,707 | -0.23(-1.69%) |
Oct 12, 2017 | 13.66 | 13.99 | 13.19 | 13.59 | 1,433,972 | -0.08(-0.59%) |
Oct 11, 2017 | 14.08 | 14.35 | 13.65 | 13.67 | 1,283,458 | -0.38(-2.70%) |
Oct 10, 2017 | 14.22 | 14.38 | 13.63 | 14.05 | 2,703,684 | -0.19(-1.33%) |
Oct 09, 2017 | 14.22 | 14.51 | 14.09 | 14.24 | 738,014 | -0.04(-0.28%) |
Oct 06, 2017 | 14.68 | 14.74 | 14.25 | 14.28 | 1,164,951 | -0.40(-2.72%) |
Oct 05, 2017 | 14.82 | 14.99 | 14.15 | 14.68 | 2,006,027 | -0.02(-0.14%) |
Oct 04, 2017 | 15.25 | 15.32 | 14.66 | 14.70 | 2,029,376 | -0.35(-2.33%) |
Oct 03, 2017 | 14.30 | 15.05 | 14.03 | 15.05 | 1,805,529 | +0.60(+4.15%) |
Oct 02, 2017 | 14.04 | 15.07 | 14.00 | 14.45 | 2,901,591 | +0.38(+2.70%) |
Sep 29, 2017 | 13.48 | 14.09 | 13.05 | 14.07 | 3,369,585 | +0.58(+4.30%) |
Sep 28, 2017 | 11.37 | 13.59 | 11.37 | 13.49 | 8,040,024 | +2.52(+22.97%) |
Sep 27, 2017 | 9.940 | 11.05 | 9.931 | 10.97 | 2,296,286 | +1.07(+10.81%) |
Sep 26, 2017 | 9.850 | 9.990 | 9.775 | 9.900 | 1,026,486 | +0.06(+0.61%) |
Sep 25, 2017 | 9.570 | 9.930 | 9.550 | 9.840 | 1,093,100 | +0.39(+4.13%) |
Sep 22, 2017 | 9.850 | 9.900 | 9.030 | 9.450 | 1,947,261 | -0.36(-3.67%) |
Sep 21, 2017 | 9.900 | 9.980 | 9.790 | 9.810 | 4,501,164 | -0.13(-1.31%) |
Sep 20, 2017 | 10.09 | 10.16 | 9.930 | 9.940 | 826,519 | -0.16(-1.58%) |
Sep 19, 2017 | 10.10 | 10.19 | 10.05 | 10.10 | 1,146,598 | +0.00(+0.00%) |
Sep 18, 2017 | 10.25 | 10.29 | 10.02 | 10.10 | 1,296,182 | -0.07(-0.69%) |
Sep 15, 2017 | 10.10 | 10.25 | 9.890 | 10.17 | 2,632,187 | +0.10(+0.99%) |
Sep 14, 2017 | 10.09 | 10.16 | 10.04 | 10.07 | 576,368 | -0.02(-0.20%) |
Sep 13, 2017 | 10.24 | 10.07 | 10.09 | 565,140 | -0.06(-0.59%) | |
Sep 12, 2017 | 10.35 | 10.35 | 9.970 | 10.15 | 966,859 | -0.12(-1.17%) |
Sep 11, 2017 | 10.74 | 10.75 | 10.15 | 10.27 | 911,308 | -0.35(-3.30%) |
Sep 08, 2017 | 10.32 | 10.77 | 10.30 | 10.62 | 1,050,392 | +0.30(+2.91%) |
Sep 07, 2017 | 9.990 | 10.37 | 9.890 | 10.32 | 767,104 | +0.37(+3.72%) |
Sep 06, 2017 | 9.930 | 10.01 | 9.860 | 9.950 | 978,010 | +0.05(+0.51%) |
Sep 05, 2017 | 9.860 | 10.07 | 9.750 | 9.900 | 682,614 | +0.02(+0.20%) |