Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.41 | 16.73 | 16.30 | 16.65 | 1,576,318 | +0.36(+2.22%) |
Nov 29, 2017 | 16.13 | 16.43 | 16.13 | 16.29 | 1,492,633 | +0.25(+1.53%) |
Nov 28, 2017 | 15.75 | 16.08 | 15.73 | 16.05 | 1,120,857 | +0.26(+1.66%) |
Nov 27, 2017 | 15.74 | 15.91 | 15.73 | 15.78 | 737,579 | +0.02(+0.16%) |
Nov 24, 2017 | 15.97 | 15.97 | 15.73 | 15.76 | 290,689 | -0.11(-0.67%) |
Nov 22, 2017 | 15.74 | 15.96 | 15.66 | 15.87 | 698,567 | +0.11(+0.73%) |
Nov 21, 2017 | 15.59 | 15.82 | 15.47 | 15.75 | 1,138,814 | +0.31(+2.02%) |
Nov 20, 2017 | 15.45 | 15.56 | 15.33 | 15.44 | 878,349 | +0.02(+0.11%) |
Nov 17, 2017 | 15.53 | 15.59 | 15.41 | 15.42 | 635,270 | -0.17(-1.10%) |
Nov 16, 2017 | 15.41 | 15.64 | 15.36 | 15.59 | 954,849 | +0.26(+1.71%) |
Nov 15, 2017 | 15.32 | 15.51 | 15.17 | 15.33 | 747,423 | -0.19(-1.22%) |
Nov 14, 2017 | 15.49 | 15.66 | 15.38 | 15.52 | 1,218,476 | -0.15(-0.94%) |
Nov 13, 2017 | 15.77 | 15.78 | 15.59 | 15.67 | 541,388 | -0.24(-1.50%) |
Nov 10, 2017 | 15.77 | 15.94 | 15.73 | 15.91 | 748,973 | +0.11(+0.68%) |
Nov 09, 2017 | 15.82 | 15.94 | 15.62 | 15.80 | 1,072,146 | -0.14(-0.88%) |
Nov 08, 2017 | 15.83 | 15.96 | 15.68 | 15.94 | 1,375,696 | +0.10(+0.62%) |
Nov 07, 2017 | 15.96 | 16.07 | 15.72 | 15.84 | 942,443 | -0.14(-0.87%) |
Nov 06, 2017 | 15.87 | 16.03 | 15.78 | 15.98 | 923,708 | +0.11(+0.72%) |
Nov 03, 2017 | 15.78 | 15.89 | 15.70 | 15.87 | 827,768 | +0.03(+0.21%) |
Nov 02, 2017 | 15.54 | 15.87 | 15.47 | 15.83 | 1,790,312 | +0.35(+2.28%) |
Nov 01, 2017 | 15.46 | 15.55 | 15.26 | 15.48 | 1,789,680 | +0.15(+0.96%) |
Oct 31, 2017 | 15.64 | 15.74 | 15.32 | 15.33 | 3,065,628 | -0.25(-1.63%) |
Oct 30, 2017 | 16.37 | 16.39 | 15.54 | 15.59 | 3,417,474 | -0.78(-4.76%) |
Oct 27, 2017 | 16.39 | 16.50 | 16.20 | 16.37 | 1,001,236 | +0.05(+0.30%) |
Oct 26, 2017 | 16.55 | 16.64 | 16.26 | 16.32 | 1,436,104 | -0.09(-0.55%) |
Oct 25, 2017 | 16.51 | 16.51 | 15.84 | 16.41 | 2,549,500 | +0.04(+0.25%) |
Oct 24, 2017 | 15.96 | 16.82 | 15.91 | 16.37 | 3,782,391 | -0.24(-1.43%) |
Oct 23, 2017 | 16.96 | 17.05 | 16.58 | 16.60 | 1,825,148 | -0.29(-1.70%) |
Oct 20, 2017 | 16.88 | 16.94 | 16.73 | 16.89 | 725,101 | +0.21(+1.23%) |
Oct 19, 2017 | 16.56 | 16.73 | 16.48 | 16.69 | 534,842 | -0.04(-0.25%) |
Oct 18, 2017 | 16.48 | 16.82 | 16.47 | 16.73 | 844,342 | +0.34(+2.10%) |
Oct 17, 2017 | 16.76 | 16.76 | 16.34 | 16.38 | 640,919 | -0.34(-2.01%) |
Oct 16, 2017 | 16.83 | 16.90 | 16.55 | 16.72 | 976,984 | -0.03(-0.20%) |
Oct 13, 2017 | 16.71 | 16.95 | 16.69 | 16.75 | 920,194 | +0.10(+0.59%) |
Oct 12, 2017 | 16.58 | 16.78 | 16.49 | 16.65 | 1,662,257 | +0.06(+0.35%) |
Oct 11, 2017 | 16.37 | 16.65 | 16.28 | 16.60 | 1,178,307 | +0.25(+1.51%) |
Oct 10, 2017 | 16.32 | 16.64 | 16.18 | 16.35 | 1,771,741 | +0.04(+0.25%) |
Oct 09, 2017 | 16.01 | 16.31 | 16.01 | 16.31 | 1,226,400 | +0.30(+1.85%) |
Oct 06, 2017 | 16.08 | 16.14 | 15.84 | 16.01 | 1,544,269 | -0.06(-0.40%) |
Oct 05, 2017 | 16.34 | 16.40 | 16.06 | 16.08 | 1,315,458 | -0.26(-1.57%) |
Oct 04, 2017 | 16.26 | 16.37 | 16.16 | 16.33 | 847,681 | +0.10(+0.64%) |
Oct 03, 2017 | 16.28 | 16.35 | 16.06 | 16.23 | 898,856 | -0.04(-0.25%) |
Oct 02, 2017 | 16.09 | 16.28 | 15.92 | 16.27 | 835,437 | +0.18(+1.10%) |
Sep 29, 2017 | 15.95 | 16.20 | 15.82 | 16.09 | 1,113,924 | +0.14(+0.91%) |
Sep 28, 2017 | 15.78 | 16.00 | 15.75 | 15.95 | 966,010 | +0.18(+1.17%) |
Sep 27, 2017 | 15.39 | 15.82 | 15.29 | 15.76 | 1,518,837 | +0.52(+3.42%) |
Sep 26, 2017 | 15.31 | 15.39 | 15.16 | 15.24 | 857,635 | +0.00(+0.00%) |
Sep 25, 2017 | 14.98 | 15.26 | 14.98 | 15.24 | 989,506 | +0.23(+1.55%) |
Sep 22, 2017 | 14.60 | 15.09 | 14.59 | 15.01 | 1,063,875 | +0.40(+2.74%) |
Sep 21, 2017 | 14.76 | 14.82 | 14.51 | 14.61 | 1,050,962 | -0.14(-0.98%) |
Sep 20, 2017 | 14.70 | 14.79 | 14.66 | 14.75 | 763,251 | +0.06(+0.44%) |
Sep 19, 2017 | 14.68 | 14.91 | 14.63 | 14.69 | 990,398 | +0.03(+0.22%) |
Sep 18, 2017 | 14.52 | 14.84 | 14.52 | 14.66 | 1,104,803 | +0.14(+0.94%) |
Sep 15, 2017 | 14.66 | 14.74 | 14.47 | 14.52 | 2,085,958 | -0.11(-0.77%) |
Sep 14, 2017 | 14.83 | 14.84 | 14.54 | 14.63 | 911,867 | -0.22(-1.51%) |
Sep 13, 2017 | 14.87 | 14.90 | 14.61 | 14.86 | 957,291 | -0.02(-0.16%) |
Sep 12, 2017 | 15.10 | 15.17 | 14.81 | 14.88 | 1,363,537 | -0.08(-0.54%) |
Sep 11, 2017 | 14.83 | 15.13 | 14.75 | 14.96 | 836,910 | +0.24(+1.63%) |
Sep 08, 2017 | 14.52 | 14.74 | 14.50 | 14.72 | 721,492 | +0.20(+1.38%) |
Sep 07, 2017 | 14.56 | 14.59 | 14.48 | 14.52 | 548,746 | -0.02(-0.11%) |
Sep 06, 2017 | 14.65 | 14.68 | 14.40 | 14.54 | 810,043 | -0.02(-0.11%) |
Sep 05, 2017 | 15.07 | 15.07 | 14.44 | 14.55 | 1,162,393 | -0.59(-3.92%) |