Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.45 | 17.51 | 17.40 | 17.46 | 800,548 | +0.04(+0.24%) |
Nov 29, 2017 | 17.32 | 17.46 | 17.29 | 17.42 | 752,247 | +0.05(+0.31%) |
Nov 28, 2017 | 17.45 | 17.45 | 17.26 | 17.36 | 1,039,195 | -0.08(-0.48%) |
Nov 27, 2017 | 17.56 | 17.56 | 17.44 | 17.45 | 555,022 | -0.09(-0.52%) |
Nov 24, 2017 | 17.54 | 17.56 | 17.52 | 17.54 | 381,183 | +0.02(+0.14%) |
Nov 22, 2017 | 17.53 | 17.58 | 17.47 | 17.51 | 861,390 | -0.04(-0.24%) |
Nov 21, 2017 | 17.47 | 17.56 | 17.47 | 17.56 | 979,608 | +0.12(+0.67%) |
Nov 20, 2017 | 17.51 | 17.51 | 17.40 | 17.44 | 729,518 | -0.05(-0.29%) |
Nov 17, 2017 | 17.54 | 17.59 | 17.46 | 17.49 | 834,023 | -0.08(-0.45%) |
Nov 16, 2017 | 17.39 | 17.59 | 17.38 | 17.57 | 922,835 | +0.15(+0.84%) |
Nov 15, 2017 | 17.57 | 17.59 | 17.41 | 17.42 | 917,330 | -0.16(-0.92%) |
Nov 14, 2017 | 17.57 | 17.62 | 17.55 | 17.59 | 809,431 | -0.02(-0.14%) |
Nov 13, 2017 | 17.56 | 17.64 | 17.51 | 17.61 | 752,862 | +0.09(+0.50%) |
Nov 10, 2017 | 17.41 | 17.58 | 17.41 | 17.52 | 672,450 | +0.04(+0.21%) |
Nov 09, 2017 | 17.38 | 17.59 | 17.36 | 17.49 | 905,093 | +0.04(+0.24%) |
Nov 08, 2017 | 17.35 | 17.45 | 17.31 | 17.44 | 740,137 | +0.08(+0.46%) |
Nov 07, 2017 | 17.22 | 17.41 | 17.22 | 17.36 | 3,075,132 | +0.17(+0.97%) |
Nov 06, 2017 | 17.10 | 17.25 | 17.09 | 17.20 | 867,572 | +0.11(+0.66%) |
Nov 03, 2017 | 17.05 | 17.15 | 16.97 | 17.09 | 1,204,965 | -0.06(-0.34%) |
Nov 02, 2017 | 17.05 | 17.23 | 17.05 | 17.14 | 1,458,526 | +0.11(+0.64%) |
Nov 01, 2017 | 16.96 | 17.07 | 16.94 | 17.04 | 2,756,162 | +0.10(+0.59%) |
Oct 31, 2017 | 16.95 | 16.95 | 16.78 | 16.94 | 2,050,399 | +0.00(+0.02%) |
Oct 30, 2017 | 17.00 | 16.90 | 16.93 | 953,864 | -0.03(-0.17%) | |
Oct 27, 2017 | 16.89 | 17.01 | 16.76 | 16.96 | 1,132,058 | +0.05(+0.32%) |
Oct 26, 2017 | 17.07 | 17.07 | 16.81 | 16.91 | 911,995 | -0.12(-0.71%) |
Oct 25, 2017 | 17.01 | 17.07 | 16.89 | 17.03 | 1,437,480 | -0.04(-0.24%) |
Oct 24, 2017 | 17.16 | 17.19 | 16.99 | 17.07 | 1,388,445 | -0.12(-0.68%) |
Oct 23, 2017 | 17.25 | 17.25 | 17.15 | 17.19 | 1,169,526 | -0.04(-0.22%) |
Oct 20, 2017 | 17.33 | 17.33 | 17.15 | 17.22 | 954,911 | -0.10(-0.55%) |
Oct 19, 2017 | 17.36 | 17.41 | 17.25 | 17.32 | 814,936 | -0.06(-0.36%) |
Oct 18, 2017 | 17.41 | 17.45 | 17.35 | 17.38 | 788,284 | -0.04(-0.22%) |
Oct 17, 2017 | 17.39 | 17.42 | 17.34 | 17.42 | 751,306 | +0.02(+0.10%) |
Oct 16, 2017 | 17.50 | 17.51 | 17.39 | 17.40 | 1,164,868 | -0.10(-0.55%) |
Oct 13, 2017 | 17.50 | 17.54 | 17.41 | 17.50 | 753,330 | +0.06(+0.33%) |
Oct 12, 2017 | 17.34 | 17.44 | 17.31 | 17.44 | 790,519 | +0.10(+0.60%) |
Oct 11, 2017 | 17.30 | 17.38 | 17.30 | 17.34 | 1,069,237 | +0.05(+0.29%) |
Oct 10, 2017 | 17.28 | 17.39 | 17.23 | 17.29 | 690,346 | +0.05(+0.31%) |
Oct 09, 2017 | 17.21 | 17.27 | 17.19 | 17.23 | 690,406 | +0.04(+0.24%) |
Oct 06, 2017 | 17.18 | 17.20 | 17.04 | 17.19 | 1,200,180 | -0.06(-0.36%) |
Oct 05, 2017 | 17.18 | 17.31 | 17.18 | 17.25 | 1,007,753 | +0.07(+0.44%) |
Oct 04, 2017 | 17.08 | 17.18 | 17.02 | 17.18 | 898,128 | +0.11(+0.63%) |
Oct 03, 2017 | 17.09 | 17.09 | 17.02 | 17.07 | 1,039,507 | -0.00(-0.02%) |
Oct 02, 2017 | 17.13 | 17.15 | 17.05 | 17.07 | 4,361,337 | -0.06(-0.34%) |
Sep 29, 2017 | 17.09 | 17.16 | 17.04 | 17.13 | 812,857 | +0.03(+0.19%) |
Sep 28, 2017 | 16.97 | 17.12 | 16.97 | 17.10 | 932,235 | +0.12(+0.69%) |
Sep 27, 2017 | 16.95 | 16.98 | 871,166 | -0.17(-1.00%) | ||
Sep 26, 2017 | 17.14 | 17.21 | 17.12 | 17.15 | 854,204 | +0.03(+0.15%) |
Sep 25, 2017 | 17.03 | 17.18 | 17.03 | 17.13 | 988,054 | +0.12(+0.73%) |
Sep 22, 2017 | 17.11 | 17.17 | 16.99 | 17.00 | 868,581 | -0.12(-0.71%) |
Sep 21, 2017 | 17.15 | 17.26 | 17.10 | 17.12 | 744,555 | -0.03(-0.17%) |
Sep 20, 2017 | 17.21 | 17.24 | 17.07 | 17.15 | 821,930 | -0.03(-0.17%) |
Sep 19, 2017 | 17.33 | 17.33 | 17.16 | 17.18 | 843,028 | -0.13(-0.77%) |
Sep 18, 2017 | 17.41 | 17.42 | 17.24 | 17.31 | 812,907 | -0.09(-0.53%) |
Sep 15, 2017 | 17.37 | 17.41 | 17.25 | 17.41 | 742,009 | +0.02(+0.12%) |
Sep 14, 2017 | 17.20 | 17.39 | 17.15 | 17.39 | 637,931 | +0.18(+1.03%) |
Sep 13, 2017 | 17.21 | 17.22 | 17.14 | 17.21 | 772,036 | -0.02(-0.12%) |
Sep 12, 2017 | 17.43 | 17.45 | 17.15 | 17.23 | 925,037 | -0.20(-1.16%) |
Sep 11, 2017 | 17.31 | 17.44 | 17.31 | 17.43 | 803,980 | +0.14(+0.81%) |
Sep 08, 2017 | 17.23 | 17.35 | 17.21 | 17.29 | 2,075,358 | +0.02(+0.12%) |
Sep 07, 2017 | 17.16 | 17.30 | 17.16 | 17.27 | 710,946 | +0.12(+0.70%) |
Sep 06, 2017 | 17.13 | 17.26 | 17.13 | 17.15 | 975,358 | +0.06(+0.34%) |
Sep 05, 2017 | 17.17 | 17.22 | 17.00 | 17.09 | 822,297 | -0.06(-0.34%) |