Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.27 | 16.35 | 15.95 | 15.95 | 4,248,177 | -0.20(-1.25%) |
Nov 29, 2017 | 15.81 | 16.22 | 15.81 | 16.15 | 4,437,878 | +0.46(+2.94%) |
Nov 28, 2017 | 15.25 | 15.70 | 15.22 | 15.69 | 3,033,392 | +0.45(+2.97%) |
Nov 27, 2017 | 15.20 | 15.32 | 15.19 | 15.24 | 1,342,190 | +0.04(+0.28%) |
Nov 24, 2017 | 15.32 | 15.32 | 15.19 | 15.19 | 722,208 | -0.07(-0.44%) |
Nov 22, 2017 | 15.23 | 15.35 | 15.19 | 15.26 | 2,167,685 | +0.01(+0.06%) |
Nov 21, 2017 | 15.39 | 15.39 | 15.22 | 15.25 | 2,446,501 | -0.12(-0.76%) |
Nov 20, 2017 | 15.25 | 15.37 | 15.17 | 15.37 | 2,159,375 | +0.13(+0.88%) |
Nov 17, 2017 | 15.12 | 15.29 | 15.08 | 15.24 | 1,884,891 | +0.05(+0.33%) |
Nov 16, 2017 | 15.34 | 15.36 | 15.19 | 15.19 | 2,042,316 | -0.08(-0.49%) |
Nov 15, 2017 | 15.19 | 15.40 | 15.12 | 15.26 | 3,779,424 | -0.07(-0.44%) |
Nov 14, 2017 | 15.17 | 15.42 | 15.17 | 15.33 | 2,887,410 | +0.06(+0.38%) |
Nov 13, 2017 | 14.78 | 15.29 | 14.74 | 15.27 | 4,469,294 | +0.42(+2.82%) |
Nov 10, 2017 | 14.89 | 14.99 | 14.80 | 14.85 | 2,465,957 | -0.04(-0.28%) |
Nov 09, 2017 | 14.99 | 15.07 | 14.80 | 14.89 | 2,976,322 | -0.16(-1.06%) |
Nov 08, 2017 | 15.08 | 15.19 | 14.92 | 15.05 | 2,639,040 | -0.08(-0.55%) |
Nov 07, 2017 | 15.41 | 15.41 | 15.08 | 15.13 | 3,616,391 | -0.31(-2.01%) |
Nov 06, 2017 | 15.46 | 15.49 | 15.36 | 15.45 | 2,963,752 | -0.06(-0.38%) |
Nov 03, 2017 | 15.55 | 15.60 | 15.37 | 15.50 | 2,141,723 | -0.11(-0.70%) |
Nov 02, 2017 | 15.50 | 15.65 | 15.40 | 15.61 | 2,276,320 | +0.08(+0.49%) |
Nov 01, 2017 | 15.72 | 15.75 | 15.48 | 15.54 | 2,301,005 | -0.11(-0.70%) |
Oct 31, 2017 | 15.53 | 15.78 | 15.43 | 15.65 | 5,084,726 | +0.17(+1.10%) |
Oct 30, 2017 | 15.64 | 15.68 | 15.42 | 15.48 | 2,825,695 | -0.24(-1.53%) |
Oct 27, 2017 | 15.62 | 15.74 | 15.53 | 15.72 | 2,324,318 | +0.06(+0.37%) |
Oct 26, 2017 | 15.51 | 15.70 | 15.49 | 15.66 | 2,029,517 | +0.14(+0.91%) |
Oct 25, 2017 | 15.64 | 15.67 | 15.41 | 15.52 | 2,770,213 | -0.13(-0.85%) |
Oct 24, 2017 | 15.61 | 15.83 | 15.59 | 15.65 | 5,499,338 | +0.07(+0.48%) |
Oct 23, 2017 | 15.70 | 15.74 | 15.49 | 15.58 | 4,689,075 | -0.12(-0.74%) |
Oct 20, 2017 | 16.08 | 16.08 | 15.57 | 15.69 | 3,933,241 | +0.44(+2.89%) |
Oct 19, 2017 | 15.04 | 15.29 | 15.04 | 15.25 | 2,633,737 | +0.10(+0.66%) |
Oct 18, 2017 | 15.05 | 15.18 | 15.04 | 15.15 | 1,528,627 | +0.12(+0.83%) |
Oct 17, 2017 | 15.19 | 15.20 | 15.00 | 15.03 | 2,358,789 | -0.16(-1.04%) |
Oct 16, 2017 | 15.12 | 15.27 | 15.12 | 15.19 | 3,825,404 | +0.06(+0.38%) |
Oct 13, 2017 | 15.08 | 15.21 | 14.94 | 15.13 | 2,635,079 | -0.06(-0.38%) |
Oct 12, 2017 | 15.24 | 15.30 | 15.15 | 15.19 | 2,374,294 | +0.00(+0.00%) |
Oct 11, 2017 | 15.23 | 15.24 | 15.10 | 15.19 | 2,091,302 | -0.03(-0.22%) |
Oct 10, 2017 | 15.23 | 15.07 | 15.22 | 2,494,761 | +0.14(+0.94%) | |
Oct 09, 2017 | 15.19 | 15.19 | 15.06 | 15.08 | 1,665,280 | -0.07(-0.49%) |
Oct 06, 2017 | 15.19 | 15.24 | 15.06 | 15.15 | 1,754,515 | +0.03(+0.22%) |
Oct 05, 2017 | 14.94 | 15.15 | 14.84 | 15.12 | 2,527,340 | +0.23(+1.56%) |
Oct 04, 2017 | 15.04 | 15.12 | 14.86 | 14.89 | 2,312,701 | -0.18(-1.21%) |
Oct 03, 2017 | 15.14 | 15.14 | 14.98 | 15.07 | 2,188,469 | -0.08(-0.55%) |
Oct 02, 2017 | 15.04 | 15.15 | 14.96 | 15.15 | 3,037,804 | +0.08(+0.55%) |
Sep 29, 2017 | 14.87 | 15.17 | 14.87 | 15.07 | 3,722,521 | +0.14(+0.95%) |
Sep 28, 2017 | 14.92 | 14.93 | 14.72 | 14.93 | 2,035,411 | +0.05(+0.33%) |
Sep 27, 2017 | 14.96 | 14.88 | 2,897,870 | +0.24(+1.65%) | ||
Sep 26, 2017 | 14.56 | 14.66 | 14.51 | 14.64 | 2,400,081 | +0.12(+0.80%) |
Sep 25, 2017 | 14.40 | 14.59 | 14.38 | 14.52 | 2,001,104 | +0.08(+0.57%) |
Sep 22, 2017 | 14.45 | 14.48 | 14.39 | 14.44 | 2,303,328 | -0.02(-0.17%) |
Sep 21, 2017 | 14.37 | 14.52 | 14.37 | 14.46 | 2,160,472 | +0.07(+0.46%) |
Sep 20, 2017 | 14.24 | 14.43 | 14.14 | 14.40 | 2,334,190 | +0.10(+0.70%) |
Sep 19, 2017 | 14.19 | 14.36 | 14.13 | 14.30 | 2,072,068 | +0.14(+1.00%) |
Sep 18, 2017 | 14.10 | 14.21 | 14.08 | 14.16 | 2,113,879 | +0.11(+0.77%) |
Sep 15, 2017 | 13.91 | 14.06 | 13.84 | 14.05 | 5,049,737 | +0.12(+0.83%) |
Sep 14, 2017 | 14.03 | 14.11 | 13.91 | 13.93 | 2,313,334 | -0.16(-1.12%) |
Sep 13, 2017 | 13.97 | 14.11 | 13.94 | 14.09 | 1,946,833 | +0.03(+0.24%) |
Sep 12, 2017 | 13.79 | 14.13 | 13.77 | 14.06 | 3,230,271 | +0.27(+1.93%) |
Sep 11, 2017 | 13.65 | 13.95 | 13.59 | 13.79 | 3,695,180 | +0.29(+2.15%) |
Sep 08, 2017 | 13.32 | 13.59 | 13.32 | 13.50 | 3,003,399 | +0.15(+1.12%) |
Sep 07, 2017 | 13.64 | 13.26 | 13.35 | 2,968,779 | -0.32(-2.31%) | |
Sep 06, 2017 | 13.68 | 13.72 | 13.56 | 13.67 | 2,206,036 | +0.04(+0.30%) |
Sep 05, 2017 | 13.90 | 13.90 | 13.58 | 13.62 | 2,859,397 | -0.37(-2.67%) |