Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.73 | 15.73 | 15.24 | 15.26 | 7,887,847 | -0.35(-2.27%) |
Nov 29, 2017 | 15.13 | 15.62 | 15.13 | 15.62 | 7,445,546 | +0.61(+4.09%) |
Nov 28, 2017 | 14.61 | 15.02 | 14.56 | 15.00 | 5,533,602 | +0.44(+3.03%) |
Nov 27, 2017 | 14.51 | 14.61 | 14.46 | 14.56 | 3,619,431 | +0.05(+0.33%) |
Nov 24, 2017 | 14.74 | 14.74 | 14.49 | 14.52 | 975,341 | -0.13(-0.91%) |
Nov 22, 2017 | 14.65 | 14.73 | 14.56 | 14.65 | 3,909,888 | +0.01(+0.05%) |
Nov 21, 2017 | 14.69 | 14.73 | 14.60 | 14.64 | 3,117,283 | -0.01(-0.05%) |
Nov 20, 2017 | 14.53 | 14.66 | 14.46 | 14.65 | 2,297,554 | +0.17(+1.14%) |
Nov 17, 2017 | 14.33 | 14.52 | 14.28 | 14.48 | 2,703,773 | +0.08(+0.55%) |
Nov 16, 2017 | 14.51 | 14.55 | 14.38 | 14.41 | 2,814,757 | -0.02(-0.11%) |
Nov 15, 2017 | 14.39 | 14.58 | 14.24 | 14.42 | 3,292,790 | -0.13(-0.92%) |
Nov 14, 2017 | 14.33 | 14.56 | 14.33 | 14.55 | 3,849,585 | +0.12(+0.82%) |
Nov 13, 2017 | 14.13 | 14.46 | 14.04 | 14.44 | 3,147,511 | +0.23(+1.61%) |
Nov 10, 2017 | 14.25 | 14.31 | 14.16 | 14.21 | 1,968,056 | +0.02(+0.17%) |
Nov 09, 2017 | 14.22 | 14.38 | 14.07 | 14.18 | 3,570,301 | -0.13(-0.94%) |
Nov 08, 2017 | 14.37 | 14.37 | 14.11 | 14.32 | 4,387,658 | +0.05(+0.33%) |
Nov 07, 2017 | 14.70 | 14.77 | 14.24 | 14.27 | 2,752,235 | -0.46(-3.15%) |
Nov 06, 2017 | 14.77 | 14.87 | 14.68 | 14.74 | 2,988,046 | -0.11(-0.74%) |
Nov 03, 2017 | 14.63 | 14.86 | 14.61 | 14.85 | 2,596,331 | +0.15(+1.02%) |
Nov 02, 2017 | 14.52 | 14.76 | 14.46 | 14.70 | 4,031,309 | +0.15(+1.03%) |
Nov 01, 2017 | 14.80 | 14.86 | 14.54 | 14.55 | 2,960,571 | -0.16(-1.07%) |
Oct 31, 2017 | 14.74 | 14.92 | 14.69 | 14.70 | 4,547,404 | -0.05(-0.37%) |
Oct 30, 2017 | 14.95 | 15.01 | 14.71 | 14.76 | 4,991,083 | -0.29(-1.93%) |
Oct 27, 2017 | 14.94 | 15.13 | 14.86 | 15.05 | 3,151,205 | +0.04(+0.26%) |
Oct 26, 2017 | 14.97 | 15.08 | 14.92 | 15.01 | 3,466,952 | +0.08(+0.52%) |
Oct 25, 2017 | 15.12 | 15.13 | 14.82 | 14.93 | 3,474,724 | -0.14(-0.94%) |
Oct 24, 2017 | 15.01 | 15.13 | 14.92 | 15.07 | 3,469,154 | +0.17(+1.16%) |
Oct 23, 2017 | 15.10 | 15.13 | 14.89 | 14.90 | 2,046,239 | -0.21(-1.40%) |
Oct 20, 2017 | 15.21 | 15.21 | 15.05 | 15.11 | 4,269,501 | +0.13(+0.84%) |
Oct 19, 2017 | 14.81 | 15.14 | 14.80 | 14.99 | 5,638,204 | +0.09(+0.58%) |
Oct 18, 2017 | 14.89 | 14.93 | 14.82 | 14.90 | 4,097,264 | +0.05(+0.37%) |
Oct 17, 2017 | 15.16 | 15.16 | 14.81 | 14.84 | 4,612,886 | -0.25(-1.66%) |
Oct 16, 2017 | 14.94 | 15.18 | 14.90 | 15.10 | 6,763,180 | +0.27(+1.85%) |
Oct 13, 2017 | 14.74 | 15.02 | 14.48 | 14.82 | 7,304,775 | +0.09(+0.58%) |
Oct 12, 2017 | 14.99 | 15.05 | 14.73 | 14.74 | 5,231,455 | -0.24(-1.62%) |
Oct 11, 2017 | 15.10 | 15.13 | 14.95 | 14.98 | 4,234,844 | -0.17(-1.14%) |
Oct 10, 2017 | 15.08 | 15.15 | 15.02 | 15.15 | 5,538,058 | +0.15(+0.99%) |
Oct 09, 2017 | 15.10 | 15.11 | 14.95 | 15.00 | 3,029,670 | -0.05(-0.36%) |
Oct 06, 2017 | 15.15 | 15.22 | 14.98 | 15.06 | 3,402,178 | -0.03(-0.21%) |
Oct 05, 2017 | 14.96 | 15.20 | 14.88 | 15.09 | 4,208,647 | +0.14(+0.94%) |
Oct 04, 2017 | 15.02 | 15.06 | 14.92 | 14.95 | 3,737,695 | -0.07(-0.47%) |
Oct 03, 2017 | 15.09 | 15.09 | 14.89 | 15.02 | 3,341,553 | -0.02(-0.16%) |
Oct 02, 2017 | 14.98 | 15.12 | 14.88 | 15.04 | 4,809,860 | +0.04(+0.26%) |
Sep 29, 2017 | 14.88 | 15.11 | 14.88 | 15.00 | 5,573,814 | +0.09(+0.63%) |
Sep 28, 2017 | 14.88 | 14.95 | 14.75 | 14.91 | 5,197,077 | +0.04(+0.26%) |
Sep 27, 2017 | 14.65 | 14.99 | 14.53 | 14.87 | 7,074,394 | +0.39(+2.71%) |
Sep 26, 2017 | 14.25 | 14.50 | 14.22 | 14.48 | 5,218,820 | +0.27(+1.87%) |
Sep 25, 2017 | 14.06 | 14.27 | 14.01 | 14.21 | 2,529,863 | +0.13(+0.89%) |
Sep 22, 2017 | 14.01 | 14.10 | 13.97 | 14.08 | 2,253,361 | +0.02(+0.11%) |
Sep 21, 2017 | 14.05 | 14.16 | 14.02 | 14.07 | 2,458,139 | +0.02(+0.11%) |
Sep 20, 2017 | 13.83 | 14.07 | 13.73 | 14.05 | 4,296,642 | +0.23(+1.64%) |
Sep 19, 2017 | 13.96 | 14.09 | 13.79 | 13.83 | 4,864,948 | -0.13(-0.95%) |
Sep 18, 2017 | 13.83 | 13.99 | 13.78 | 13.96 | 6,687,552 | +0.16(+1.13%) |
Sep 15, 2017 | 13.71 | 13.83 | 13.70 | 13.80 | 5,101,396 | +0.09(+0.63%) |
Sep 14, 2017 | 13.83 | 13.87 | 13.67 | 13.72 | 4,310,523 | -0.07(-0.51%) |
Sep 13, 2017 | 13.65 | 13.79 | 13.63 | 13.79 | 4,637,580 | +0.09(+0.63%) |
Sep 12, 2017 | 13.37 | 13.72 | 13.36 | 13.70 | 5,303,718 | +0.42(+3.19%) |
Sep 11, 2017 | 13.01 | 13.36 | 13.00 | 13.28 | 3,981,855 | +0.46(+3.61%) |
Sep 08, 2017 | 12.56 | 12.91 | 12.51 | 12.82 | 4,928,274 | +0.24(+1.93%) |
Sep 07, 2017 | 12.96 | 12.96 | 12.41 | 12.57 | 4,938,189 | -0.35(-2.73%) |
Sep 06, 2017 | 12.96 | 13.12 | 12.87 | 12.93 | 6,654,171 | +0.02(+0.12%) |
Sep 05, 2017 | 13.39 | 13.49 | 12.87 | 12.91 | 4,083,588 | -0.62(-4.55%) |