Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.78 | 19.09 | 18.54 | 18.85 | 1,477,273 | +0.09(+0.47%) |
Nov 29, 2017 | 18.29 | 19.00 | 18.25 | 18.77 | 1,806,012 | +0.49(+2.69%) |
Nov 28, 2017 | 17.85 | 18.44 | 17.56 | 18.27 | 2,270,353 | +0.61(+3.48%) |
Nov 27, 2017 | 18.00 | 18.12 | 17.56 | 17.66 | 1,508,402 | -0.34(-1.90%) |
Nov 24, 2017 | 17.69 | 18.06 | 17.62 | 18.00 | 1,036,399 | +0.33(+1.89%) |
Nov 22, 2017 | 17.80 | 18.12 | 17.48 | 17.67 | 2,646,704 | -0.62(-3.41%) |
Nov 21, 2017 | 18.05 | 18.38 | 17.60 | 18.29 | 4,475,048 | +0.25(+1.41%) |
Nov 20, 2017 | 15.95 | 18.44 | 15.62 | 18.04 | 8,618,909 | +1.99(+12.42%) |
Nov 17, 2017 | 15.61 | 16.07 | 15.60 | 16.04 | 1,321,562 | +0.43(+2.76%) |
Nov 16, 2017 | 15.61 | 15.69 | 15.50 | 15.61 | 1,333,058 | +0.02(+0.11%) |
Nov 15, 2017 | 15.54 | 15.64 | 15.31 | 15.60 | 2,328,057 | +0.01(+0.06%) |
Nov 14, 2017 | 15.35 | 15.88 | 15.22 | 15.59 | 4,113,401 | +0.56(+3.74%) |
Nov 13, 2017 | 14.81 | 15.09 | 14.77 | 15.02 | 1,059,210 | +0.11(+0.77%) |
Nov 10, 2017 | 14.81 | 15.02 | 14.73 | 14.91 | 1,037,851 | +0.04(+0.24%) |
Nov 09, 2017 | 14.79 | 14.95 | 14.68 | 14.88 | 1,405,461 | +0.08(+0.53%) |
Nov 08, 2017 | 14.32 | 14.87 | 14.25 | 14.80 | 3,229,221 | +0.35(+2.42%) |
Nov 07, 2017 | 14.73 | 14.87 | 14.40 | 14.45 | 2,768,606 | -0.36(-2.42%) |
Nov 06, 2017 | 14.97 | 15.23 | 14.62 | 14.81 | 2,163,995 | -0.31(-2.08%) |
Nov 03, 2017 | 15.29 | 16.16 | 15.04 | 15.12 | 4,574,190 | +0.00(+0.00%) |
Nov 02, 2017 | 15.30 | 15.49 | 15.05 | 15.12 | 2,471,621 | -0.26(-1.70%) |
Nov 01, 2017 | 15.60 | 15.69 | 15.35 | 15.38 | 1,228,988 | -0.16(-1.01%) |
Oct 31, 2017 | 15.77 | 15.86 | 15.43 | 15.54 | 1,476,463 | -0.15(-0.95%) |
Oct 30, 2017 | 15.66 | 15.78 | 15.43 | 15.69 | 1,611,499 | -0.03(-0.17%) |
Oct 27, 2017 | 15.55 | 15.91 | 15.55 | 15.71 | 1,301,239 | +0.17(+1.12%) |
Oct 26, 2017 | 15.33 | 15.67 | 15.33 | 15.54 | 970,509 | +0.23(+1.48%) |
Oct 25, 2017 | 15.38 | 15.38 | 15.02 | 15.31 | 987,090 | -0.13(-0.85%) |
Oct 24, 2017 | 15.27 | 15.49 | 15.21 | 15.44 | 971,341 | +0.12(+0.80%) |
Oct 23, 2017 | 15.75 | 15.79 | 15.30 | 15.32 | 954,112 | -0.42(-2.67%) |
Oct 20, 2017 | 15.91 | 16.12 | 15.71 | 15.74 | 1,724,362 | -0.04(-0.22%) |
Oct 19, 2017 | 15.50 | 15.81 | 15.47 | 15.78 | 850,216 | +0.24(+1.58%) |
Oct 18, 2017 | 15.64 | 15.64 | 15.18 | 15.53 | 1,279,618 | -0.17(-1.06%) |
Oct 17, 2017 | 15.26 | 15.87 | 15.24 | 15.70 | 1,011,355 | +0.39(+2.57%) |
Oct 16, 2017 | 15.36 | 15.53 | 15.13 | 15.30 | 1,162,837 | -0.10(-0.68%) |
Oct 13, 2017 | 15.47 | 15.56 | 15.31 | 15.41 | 1,292,509 | -0.07(-0.45%) |
Oct 12, 2017 | 15.21 | 15.49 | 15.02 | 15.48 | 1,379,917 | +0.12(+0.80%) |
Oct 11, 2017 | 15.32 | 15.49 | 15.29 | 15.36 | 649,705 | +0.01(+0.06%) |
Oct 10, 2017 | 15.22 | 15.42 | 15.14 | 15.35 | 831,641 | +0.20(+1.33%) |
Oct 09, 2017 | 15.35 | 15.35 | 14.99 | 15.15 | 1,048,714 | -0.20(-1.31%) |
Oct 06, 2017 | 15.23 | 15.48 | 15.14 | 15.35 | 967,537 | +0.20(+1.33%) |
Oct 05, 2017 | 14.90 | 15.26 | 14.85 | 15.15 | 1,282,683 | +0.30(+2.00%) |
Oct 04, 2017 | 15.03 | 15.23 | 14.82 | 14.85 | 1,152,226 | -0.16(-1.05%) |
Oct 03, 2017 | 15.48 | 15.53 | 14.96 | 15.01 | 1,414,409 | -0.41(-2.66%) |
Oct 02, 2017 | 15.35 | 15.43 | 15.17 | 15.42 | 676,437 | +0.04(+0.23%) |
Sep 29, 2017 | 15.34 | 15.57 | 15.19 | 15.38 | 972,952 | +0.08(+0.51%) |
Sep 28, 2017 | 15.24 | 15.43 | 15.10 | 15.30 | 833,608 | +0.08(+0.52%) |
Sep 27, 2017 | 15.11 | 15.32 | 14.94 | 15.23 | 1,372,188 | +0.15(+0.99%) |
Sep 26, 2017 | 15.15 | 15.15 | 14.89 | 15.08 | 1,498,881 | -0.12(-0.81%) |
Sep 25, 2017 | 15.05 | 15.30 | 14.92 | 15.20 | 1,552,452 | +0.13(+0.87%) |
Sep 22, 2017 | 14.81 | 15.20 | 14.81 | 15.07 | 1,111,559 | +0.26(+1.77%) |
Sep 21, 2017 | 14.87 | 14.93 | 14.68 | 14.81 | 701,075 | -0.09(-0.59%) |
Sep 20, 2017 | 14.70 | 14.91 | 14.67 | 14.89 | 1,059,198 | +0.18(+1.25%) |
Sep 19, 2017 | 14.72 | 14.93 | 14.44 | 14.71 | 1,673,871 | +0.03(+0.18%) |
Sep 18, 2017 | 15.09 | 15.13 | 14.64 | 14.68 | 2,536,178 | -0.33(-2.21%) |
Sep 15, 2017 | 15.02 | 15.28 | 14.84 | 15.02 | 4,559,087 | +0.03(+0.23%) |
Sep 14, 2017 | 15.28 | 15.28 | 14.89 | 14.98 | 2,073,445 | -0.37(-2.39%) |
Sep 13, 2017 | 15.06 | 15.78 | 15.06 | 15.35 | 1,681,235 | +0.27(+1.80%) |
Sep 12, 2017 | 15.12 | 14.69 | 15.08 | 980,227 | +0.33(+2.25%) | |
Sep 11, 2017 | 14.75 | 15.00 | 14.65 | 14.74 | 1,618,137 | +0.12(+0.84%) |
Sep 08, 2017 | 14.28 | 14.83 | 14.20 | 14.62 | 1,496,341 | +0.31(+2.20%) |
Sep 07, 2017 | 14.44 | 14.52 | 14.08 | 14.31 | 2,553,252 | -0.19(-1.33%) |
Sep 06, 2017 | 14.93 | 14.93 | 14.42 | 14.50 | 2,168,865 | -0.47(-3.15%) |
Sep 05, 2017 | 15.01 | 15.02 | 14.67 | 14.97 | 1,728,901 | -0.05(-0.35%) |