Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.48 | 17.69 | 17.39 | 17.49 | 1,419,945 | +0.15(+0.86%) |
Nov 29, 2017 | 17.69 | 16.85 | 17.34 | 2,021,225 | +0.49(+2.93%) | |
Nov 28, 2017 | 16.72 | 16.96 | 16.50 | 16.85 | 1,971,564 | +0.11(+0.69%) |
Nov 27, 2017 | 16.65 | 16.86 | 16.36 | 16.73 | 1,349,616 | +0.09(+0.53%) |
Nov 24, 2017 | 16.83 | 16.92 | 16.63 | 16.65 | 437,954 | -0.11(-0.68%) |
Nov 22, 2017 | 16.75 | 16.98 | 16.73 | 16.76 | 1,409,593 | +0.11(+0.69%) |
Nov 21, 2017 | 16.66 | 16.85 | 16.59 | 16.65 | 1,658,126 | +0.14(+0.85%) |
Nov 20, 2017 | 16.14 | 16.67 | 16.14 | 16.51 | 1,276,242 | +0.34(+2.07%) |
Nov 17, 2017 | 15.84 | 16.22 | 15.84 | 16.17 | 1,577,512 | +0.20(+1.27%) |
Nov 16, 2017 | 16.09 | 16.19 | 15.77 | 15.97 | 1,784,054 | -0.07(-0.44%) |
Nov 15, 2017 | 15.69 | 16.07 | 15.50 | 16.04 | 2,414,212 | +0.10(+0.61%) |
Nov 14, 2017 | 16.17 | 16.27 | 15.88 | 15.94 | 1,014,704 | -0.41(-2.48%) |
Nov 13, 2017 | 16.32 | 16.55 | 16.21 | 16.35 | 1,106,144 | -0.08(-0.48%) |
Nov 10, 2017 | 16.51 | 16.53 | 16.08 | 16.43 | 2,006,561 | +0.02(+0.11%) |
Nov 09, 2017 | 16.20 | 16.47 | 16.16 | 16.41 | 2,164,548 | +0.00(+0.00%) |
Nov 08, 2017 | 16.41 | 16.45 | 16.14 | 16.41 | 2,192,580 | -0.12(-0.75%) |
Nov 07, 2017 | 16.59 | 16.62 | 16.37 | 16.53 | 2,255,941 | -0.01(-0.05%) |
Nov 06, 2017 | 16.89 | 17.05 | 16.54 | 16.54 | 2,454,765 | -0.28(-1.67%) |
Nov 03, 2017 | 17.15 | 17.17 | 16.51 | 16.82 | 2,427,398 | -0.37(-2.14%) |
Nov 02, 2017 | 17.33 | 17.57 | 17.17 | 17.19 | 1,871,969 | -0.11(-0.66%) |
Nov 01, 2017 | 17.38 | 17.89 | 17.15 | 17.30 | 2,167,437 | +0.24(+1.39%) |
Oct 31, 2017 | 17.01 | 17.18 | 16.79 | 17.07 | 2,090,117 | -0.01(-0.05%) |
Oct 30, 2017 | 16.86 | 17.23 | 16.79 | 17.08 | 2,175,128 | -0.15(-0.86%) |
Oct 27, 2017 | 16.68 | 17.35 | 16.58 | 17.22 | 3,086,501 | +0.11(+0.67%) |
Oct 26, 2017 | 18.18 | 18.42 | 17.06 | 17.11 | 4,825,268 | -1.85(-9.75%) |
Oct 25, 2017 | 19.05 | 19.15 | 18.76 | 18.96 | 1,806,378 | -0.13(-0.69%) |
Oct 24, 2017 | 18.99 | 19.27 | 18.99 | 19.09 | 1,652,914 | +0.16(+0.83%) |
Oct 23, 2017 | 19.18 | 19.18 | 18.85 | 18.93 | 1,868,239 | -0.28(-1.46%) |
Oct 20, 2017 | 19.27 | 19.41 | 19.04 | 19.21 | 1,820,691 | +0.09(+0.46%) |
Oct 19, 2017 | 18.68 | 19.16 | 18.56 | 19.13 | 1,807,771 | +0.21(+1.11%) |
Oct 18, 2017 | 18.49 | 18.95 | 18.49 | 18.92 | 1,851,376 | +0.39(+2.13%) |
Oct 17, 2017 | 18.57 | 18.67 | 18.34 | 18.52 | 2,161,064 | +0.56(+3.12%) |
Oct 16, 2017 | 18.40 | 18.40 | 17.88 | 17.96 | 1,501,804 | -0.25(-1.35%) |
Oct 13, 2017 | 18.25 | 18.39 | 18.02 | 18.21 | 3,069,161 | +0.32(+1.81%) |
Oct 12, 2017 | 17.52 | 17.93 | 17.46 | 17.88 | 2,235,188 | +0.27(+1.54%) |
Oct 11, 2017 | 16.87 | 17.78 | 16.71 | 17.61 | 6,172,497 | +1.14(+6.91%) |
Oct 10, 2017 | 16.38 | 16.58 | 16.11 | 16.47 | 1,956,293 | +0.17(+1.02%) |
Oct 09, 2017 | 16.54 | 16.60 | 16.16 | 16.30 | 1,608,862 | -0.24(-1.43%) |
Oct 06, 2017 | 16.76 | 16.80 | 16.44 | 16.54 | 1,465,531 | -0.27(-1.62%) |
Oct 05, 2017 | 16.88 | 17.06 | 16.76 | 16.81 | 1,447,308 | +0.05(+0.31%) |
Oct 04, 2017 | 16.88 | 17.00 | 16.74 | 16.76 | 1,073,349 | -0.11(-0.62%) |
Oct 03, 2017 | 17.06 | 17.09 | 16.66 | 16.86 | 1,193,876 | -0.09(-0.52%) |
Oct 02, 2017 | 16.65 | 17.08 | 16.62 | 16.95 | 1,833,700 | +0.28(+1.68%) |
Sep 29, 2017 | 16.45 | 16.82 | 16.45 | 16.67 | 1,428,416 | +0.22(+1.33%) |
Sep 28, 2017 | 16.49 | 16.53 | 16.18 | 16.45 | 1,468,847 | -0.03(-0.16%) |
Sep 27, 2017 | 16.62 | 15.88 | 16.48 | 2,615,834 | +0.47(+2.96%) | |
Sep 26, 2017 | 15.95 | 16.26 | 15.95 | 16.01 | 1,407,031 | +0.05(+0.33%) |
Sep 25, 2017 | 15.88 | 16.05 | 15.68 | 15.95 | 1,714,744 | +0.00(+0.00%) |
Sep 22, 2017 | 15.53 | 16.00 | 15.48 | 15.95 | 1,246,967 | +0.27(+1.73%) |
Sep 21, 2017 | 16.17 | 16.24 | 15.65 | 15.68 | 2,189,001 | -0.60(-3.71%) |
Sep 20, 2017 | 15.91 | 16.36 | 15.86 | 16.29 | 2,052,893 | +0.46(+2.88%) |
Sep 19, 2017 | 15.95 | 15.98 | 15.64 | 15.83 | 1,996,468 | -0.12(-0.77%) |
Sep 18, 2017 | 15.85 | 16.14 | 15.79 | 15.95 | 1,387,003 | +0.13(+0.83%) |
Sep 15, 2017 | 15.31 | 15.88 | 15.30 | 15.82 | 3,786,713 | +0.43(+2.79%) |
Sep 14, 2017 | 15.59 | 15.63 | 15.23 | 15.39 | 2,378,927 | -0.31(-1.95%) |
Sep 13, 2017 | 15.80 | 15.91 | 15.64 | 15.70 | 2,606,079 | -0.26(-1.65%) |
Sep 12, 2017 | 15.84 | 16.09 | 15.60 | 15.96 | 3,306,893 | -0.02(-0.11%) |
Sep 11, 2017 | 16.36 | 16.41 | 15.95 | 15.98 | 1,681,399 | -0.20(-1.25%) |
Sep 08, 2017 | 16.13 | 16.23 | 15.90 | 16.18 | 2,151,327 | -0.06(-0.38%) |
Sep 07, 2017 | 16.43 | 16.56 | 16.04 | 16.24 | 2,670,348 | -0.29(-1.75%) |
Sep 06, 2017 | 16.67 | 16.87 | 16.44 | 16.53 | 3,644,326 | -0.04(-0.26%) |
Sep 05, 2017 | 16.79 | 17.00 | 16.40 | 16.58 | 2,645,376 | -0.10(-0.58%) |