Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.42 | 14.06 | 13.40 | 14.01 | 4,416,884 | +0.63(+4.73%) |
Nov 29, 2017 | 13.44 | 13.55 | 13.19 | 13.38 | 2,260,813 | -0.07(-0.56%) |
Nov 28, 2017 | 13.38 | 13.51 | 13.34 | 13.45 | 2,143,612 | +0.03(+0.25%) |
Nov 27, 2017 | 13.68 | 13.80 | 13.34 | 13.42 | 3,769,454 | -0.33(-2.38%) |
Nov 24, 2017 | 14.10 | 14.11 | 13.64 | 13.74 | 2,237,052 | -0.28(-1.99%) |
Nov 22, 2017 | 14.02 | 14.20 | 13.91 | 14.02 | 2,948,414 | +0.09(+0.63%) |
Nov 21, 2017 | 14.32 | 14.33 | 13.83 | 13.94 | 2,158,969 | -0.28(-1.96%) |
Nov 20, 2017 | 14.06 | 14.30 | 13.83 | 14.21 | 3,453,533 | +0.06(+0.43%) |
Nov 17, 2017 | 14.06 | 14.21 | 13.81 | 14.15 | 3,308,463 | +0.15(+1.07%) |
Nov 16, 2017 | 14.22 | 14.25 | 13.96 | 14.00 | 2,616,273 | -0.20(-1.44%) |
Nov 15, 2017 | 13.97 | 14.25 | 13.72 | 14.21 | 2,795,035 | +0.16(+1.16%) |
Nov 14, 2017 | 14.21 | 14.33 | 13.89 | 14.04 | 3,608,306 | -0.16(-1.15%) |
Nov 13, 2017 | 14.60 | 14.62 | 14.17 | 14.21 | 2,640,859 | -0.46(-3.11%) |
Nov 10, 2017 | 14.74 | 14.95 | 14.53 | 14.66 | 2,245,976 | -0.07(-0.46%) |
Nov 09, 2017 | 14.70 | 14.96 | 14.66 | 14.73 | 2,009,745 | -0.05(-0.37%) |
Nov 08, 2017 | 14.91 | 15.18 | 14.72 | 14.79 | 2,384,859 | -0.20(-1.36%) |
Nov 07, 2017 | 14.40 | 15.11 | 14.09 | 14.99 | 5,311,921 | +0.76(+5.36%) |
Nov 06, 2017 | 13.81 | 14.40 | 13.80 | 14.23 | 3,646,423 | +0.46(+3.31%) |
Nov 03, 2017 | 13.79 | 13.93 | 13.61 | 13.77 | 2,385,788 | -0.01(-0.05%) |
Nov 02, 2017 | 14.12 | 14.20 | 13.61 | 13.78 | 2,537,569 | -0.32(-2.27%) |
Nov 01, 2017 | 13.94 | 14.29 | 13.87 | 14.10 | 3,211,495 | +0.22(+1.57%) |
Oct 31, 2017 | 13.71 | 13.92 | 13.49 | 13.88 | 2,966,599 | +0.14(+0.99%) |
Oct 30, 2017 | 13.59 | 13.98 | 13.53 | 13.74 | 6,053,682 | +0.20(+1.51%) |
Oct 27, 2017 | 13.40 | 13.74 | 13.20 | 13.54 | 3,249,125 | +0.18(+1.35%) |
Oct 26, 2017 | 13.14 | 13.49 | 12.94 | 13.36 | 2,167,508 | +0.25(+1.89%) |
Oct 25, 2017 | 13.31 | 13.43 | 12.72 | 13.11 | 3,808,445 | -0.21(-1.61%) |
Oct 24, 2017 | 13.55 | 13.66 | 13.26 | 13.33 | 2,681,451 | -0.20(-1.49%) |
Oct 23, 2017 | 14.00 | 14.00 | 13.52 | 13.53 | 2,565,676 | -0.38(-2.75%) |
Oct 20, 2017 | 14.28 | 14.28 | 13.89 | 13.91 | 2,361,718 | -0.34(-2.35%) |
Oct 19, 2017 | 14.12 | 14.33 | 13.98 | 14.24 | 1,900,926 | +0.06(+0.43%) |
Oct 18, 2017 | 14.41 | 14.51 | 14.09 | 14.18 | 1,809,643 | -0.21(-1.49%) |
Oct 17, 2017 | 14.17 | 14.43 | 14.15 | 14.40 | 2,656,208 | +0.14(+0.99%) |
Oct 16, 2017 | 14.34 | 14.44 | 14.19 | 14.26 | 1,449,669 | -0.03(-0.23%) |
Oct 13, 2017 | 14.56 | 14.63 | 14.25 | 14.29 | 2,860,414 | -0.11(-0.79%) |
Oct 12, 2017 | 14.53 | 14.56 | 14.29 | 14.41 | 1,576,443 | -0.24(-1.65%) |
Oct 11, 2017 | 14.61 | 14.68 | 14.54 | 14.65 | 1,151,493 | +0.02(+0.14%) |
Oct 10, 2017 | 14.86 | 14.91 | 14.56 | 14.63 | 1,759,836 | -0.05(-0.37%) |
Oct 09, 2017 | 14.90 | 14.92 | 14.66 | 14.68 | 788,335 | -0.20(-1.35%) |
Oct 06, 2017 | 14.61 | 14.88 | 14.49 | 14.88 | 1,729,352 | +0.11(+0.73%) |
Oct 05, 2017 | 14.62 | 14.81 | 14.53 | 14.77 | 2,262,314 | +0.23(+1.57%) |
Oct 04, 2017 | 14.65 | 14.70 | 14.45 | 14.55 | 1,902,140 | -0.06(-0.41%) |
Oct 03, 2017 | 14.69 | 14.83 | 14.59 | 14.61 | 1,648,705 | -0.09(-0.64%) |
Oct 02, 2017 | 14.46 | 14.73 | 14.40 | 14.70 | 2,348,379 | +0.04(+0.27%) |
Sep 29, 2017 | 14.63 | 14.81 | 14.57 | 14.66 | 3,707,449 | +0.03(+0.18%) |
Sep 28, 2017 | 14.91 | 14.92 | 14.52 | 14.63 | 3,086,834 | -0.26(-1.76%) |
Sep 27, 2017 | 15.18 | 15.25 | 14.87 | 14.89 | 2,034,065 | -0.29(-1.90%) |
Sep 26, 2017 | 15.16 | 15.32 | 15.06 | 15.18 | 1,726,093 | -0.04(-0.26%) |
Sep 25, 2017 | 15.10 | 15.32 | 15.08 | 15.22 | 2,833,093 | +0.25(+1.70%) |
Sep 22, 2017 | 15.06 | 15.11 | 14.94 | 14.97 | 1,672,121 | -0.09(-0.58%) |
Sep 21, 2017 | 15.26 | 15.31 | 14.97 | 15.06 | 1,967,052 | -0.23(-1.53%) |
Sep 20, 2017 | 15.25 | 15.43 | 15.22 | 15.29 | 3,611,630 | +0.07(+0.44%) |
Sep 19, 2017 | 15.36 | 15.43 | 15.20 | 15.22 | 2,408,854 | -0.14(-0.92%) |
Sep 18, 2017 | 15.26 | 15.46 | 15.26 | 15.36 | 2,863,170 | +0.07(+0.48%) |
Sep 15, 2017 | 15.65 | 15.70 | 15.25 | 15.29 | 2,037,446 | -0.36(-2.31%) |
Sep 14, 2017 | 15.63 | 15.70 | 15.50 | 15.65 | 2,342,664 | +0.07(+0.43%) |
Sep 13, 2017 | 15.52 | 15.62 | 15.37 | 15.58 | 2,175,102 | +0.15(+1.00%) |
Sep 12, 2017 | 15.28 | 15.51 | 15.26 | 15.43 | 3,056,157 | +0.14(+0.92%) |
Sep 11, 2017 | 15.17 | 15.31 | 15.07 | 15.29 | 1,109,008 | +0.15(+1.02%) |
Sep 08, 2017 | 15.26 | 15.34 | 14.95 | 15.14 | 2,587,658 | -0.13(-0.83%) |
Sep 07, 2017 | 15.20 | 15.45 | 15.18 | 15.26 | 2,987,849 | +0.03(+0.22%) |
Sep 06, 2017 | 15.36 | 15.61 | 15.23 | 15.23 | 4,165,297 | +0.03(+0.18%) |
Sep 05, 2017 | 15.22 | 15.48 | 15.04 | 15.20 | 3,822,267 | +0.09(+0.58%) |