Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.52 | 17.74 | 17.26 | 17.35 | 61,736 | -0.45(-2.50%) |
Nov 29, 2017 | 17.80 | 17.94 | 17.79 | 17.80 | 13,643 | -0.34(-1.87%) |
Nov 28, 2017 | 17.90 | 18.28 | 17.90 | 18.14 | 6,578 | +0.24(+1.31%) |
Nov 27, 2017 | 17.76 | 17.96 | 17.76 | 17.90 | 53,584 | -0.11(-0.60%) |
Nov 24, 2017 | 17.78 | 18.01 | 17.52 | 18.01 | 1,556 | -0.12(-0.67%) |
Nov 22, 2017 | 17.91 | 18.16 | 17.91 | 18.13 | 17,192 | +0.20(+1.12%) |
Nov 21, 2017 | 18.07 | 18.07 | 17.73 | 17.93 | 6,233 | +0.33(+1.87%) |
Nov 20, 2017 | 17.52 | 17.95 | 17.51 | 17.60 | 25,302 | -0.52(-2.87%) |
Nov 17, 2017 | 17.55 | 18.26 | 17.55 | 18.12 | 38,172 | +0.09(+0.50%) |
Nov 16, 2017 | 17.96 | 18.11 | 17.79 | 18.03 | 6,947 | +0.30(+1.69%) |
Nov 15, 2017 | 18.10 | 18.10 | 17.68 | 17.73 | 4,881 | -0.01(-0.06%) |
Nov 14, 2017 | 17.78 | 17.90 | 17.57 | 17.74 | 8,308 | -0.20(-1.11%) |
Nov 13, 2017 | 17.86 | 18.00 | 17.68 | 17.94 | 26,961 | +0.13(+0.73%) |
Nov 10, 2017 | 17.80 | 17.82 | 17.55 | 17.81 | 11,865 | -0.18(-1.00%) |
Nov 09, 2017 | 17.80 | 18.00 | 17.63 | 17.99 | 7,191 | +0.16(+0.90%) |
Nov 08, 2017 | 17.85 | 17.87 | 17.73 | 17.83 | 4,916 | +0.12(+0.68%) |
Nov 07, 2017 | 17.55 | 17.75 | 17.50 | 17.71 | 5,605 | -0.17(-0.95%) |
Nov 06, 2017 | 17.50 | 17.94 | 17.50 | 17.88 | 39,135 | +0.45(+2.58%) |
Nov 03, 2017 | 17.54 | 17.63 | 17.33 | 17.43 | 13,196 | -0.02(-0.11%) |
Nov 02, 2017 | 17.45 | 17.46 | 17.23 | 17.45 | 7,562 | -0.12(-0.68%) |
Nov 01, 2017 | 17.50 | 17.60 | 17.33 | 17.57 | 9,608 | +0.48(+2.81%) |
Oct 31, 2017 | 17.02 | 17.09 | 16.91 | 17.09 | 10,417 | -0.21(-1.21%) |
Oct 30, 2017 | 17.41 | 17.41 | 17.14 | 17.30 | 17,276 | +0.28(+1.65%) |
Oct 27, 2017 | 16.80 | 17.02 | 16.76 | 17.02 | 10,916 | +0.39(+2.38%) |
Oct 26, 2017 | 16.95 | 17.06 | 16.58 | 16.62 | 30,823 | -0.30(-1.74%) |
Oct 25, 2017 | 16.10 | 16.95 | 16.10 | 16.92 | 11,304 | +0.07(+0.42%) |
Oct 24, 2017 | 16.83 | 17.02 | 16.74 | 16.85 | 16,255 | -0.14(-0.82%) |
Oct 23, 2017 | 16.94 | 16.99 | 16.76 | 16.99 | 8,068 | +0.23(+1.37%) |
Oct 20, 2017 | 16.95 | 17.00 | 16.75 | 16.76 | 12,999 | -0.64(-3.68%) |
Oct 19, 2017 | 17.34 | 17.53 | 17.34 | 17.40 | 25,929 | +0.37(+2.17%) |
Oct 18, 2017 | 17.00 | 17.13 | 17.00 | 17.03 | 13,936 | -0.03(-0.18%) |
Oct 17, 2017 | 17.02 | 17.19 | 17.02 | 17.06 | 3,643 | +0.04(+0.24%) |
Oct 16, 2017 | 17.05 | 17.27 | 16.89 | 17.02 | 12,026 | -0.41(-2.35%) |
Oct 13, 2017 | 17.33 | 17.45 | 17.33 | 17.43 | 13,272 | +0.33(+1.93%) |
Oct 12, 2017 | 16.65 | 17.11 | 16.65 | 17.10 | 13,047 | -0.30(-1.72%) |
Oct 11, 2017 | 17.34 | 17.40 | 17.06 | 17.40 | 8,941 | +0.20(+1.16%) |
Oct 10, 2017 | 17.45 | 17.45 | 17.16 | 17.20 | 5,419 | +0.21(+1.24%) |
Oct 09, 2017 | 16.95 | 17.02 | 16.80 | 16.99 | 9,756 | +0.03(+0.18%) |
Oct 06, 2017 | 17.05 | 17.05 | 16.54 | 16.96 | 27,379 | +0.57(+3.45%) |
Oct 05, 2017 | 16.60 | 16.64 | 16.35 | 16.39 | 15,900 | -0.21(-1.29%) |
Oct 04, 2017 | 16.60 | 16.61 | 16.50 | 16.61 | 15,161 | -0.01(-0.06%) |
Oct 03, 2017 | 16.69 | 16.69 | 16.49 | 16.62 | 21,997 | -0.08(-0.48%) |
Oct 02, 2017 | 16.45 | 16.76 | 16.45 | 16.70 | 11,480 | +0.19(+1.15%) |
Sep 29, 2017 | 16.46 | 16.53 | 16.38 | 16.51 | 6,508 | -0.16(-0.96%) |
Sep 28, 2017 | 16.26 | 16.73 | 16.26 | 16.67 | 23,314 | +0.01(+0.06%) |
Sep 27, 2017 | 16.66 | 16.79 | 16.62 | 16.66 | 23,701 | -0.18(-1.07%) |
Sep 26, 2017 | 17.05 | 17.08 | 16.76 | 16.84 | 40,531 | -0.84(-4.75%) |
Sep 25, 2017 | 16.86 | 17.68 | 16.86 | 17.68 | 30,318 | +0.36(+2.08%) |
Sep 22, 2017 | 17.40 | 17.40 | 17.20 | 17.32 | 7,572 | +0.07(+0.41%) |
Sep 21, 2017 | 17.12 | 17.31 | 17.12 | 17.25 | 14,808 | -0.40(-2.27%) |
Sep 20, 2017 | 18.10 | 18.33 | 17.53 | 17.65 | 21,923 | -0.44(-2.43%) |
Sep 19, 2017 | 17.99 | 18.09 | 17.86 | 18.09 | 7,069 | +0.49(+2.78%) |
Sep 18, 2017 | 17.71 | 17.81 | 17.52 | 17.60 | 14,680 | -0.08(-0.45%) |
Sep 15, 2017 | 17.72 | 17.77 | 17.67 | 17.68 | 9,799 | -0.35(-1.94%) |
Sep 14, 2017 | 17.52 | 18.03 | 17.52 | 18.03 | 9,492 | +0.46(+2.62%) |
Sep 13, 2017 | 17.72 | 17.72 | 17.57 | 17.57 | 8,269 | -0.30(-1.68%) |
Sep 12, 2017 | 17.51 | 17.87 | 17.51 | 17.87 | 11,013 | -0.08(-0.45%) |
Sep 11, 2017 | 18.23 | 18.23 | 17.95 | 17.95 | 12,068 | -0.63(-3.39%) |
Sep 08, 2017 | 18.73 | 18.94 | 18.45 | 18.58 | 30,542 | -0.43(-2.26%) |
Sep 07, 2017 | 18.66 | 19.01 | 18.66 | 19.01 | 13,177 | +0.35(+1.88%) |
Sep 06, 2017 | 18.54 | 18.82 | 18.54 | 18.66 | 20,337 | -0.31(-1.63%) |
Sep 05, 2017 | 19.22 | 19.22 | 18.75 | 18.97 | 21,903 | +0.33(+1.77%) |