Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.35 | 18.92 | 18.04 | 18.08 | 34,243,616 | -0.14(-0.75%) |
Nov 29, 2017 | 16.93 | 18.38 | 16.93 | 18.22 | 40,402,664 | +1.38(+8.16%) |
Nov 28, 2017 | 16.27 | 16.89 | 16.05 | 16.84 | 21,204,936 | +0.73(+4.53%) |
Nov 27, 2017 | 16.06 | 16.23 | 15.65 | 16.11 | 21,982,700 | +0.11(+0.66%) |
Nov 24, 2017 | 16.18 | 16.45 | 15.96 | 16.01 | 16,928,360 | +0.33(+2.13%) |
Nov 22, 2017 | 15.60 | 16.06 | 15.43 | 15.67 | 13,592,078 | +0.16(+1.03%) |
Nov 21, 2017 | 15.81 | 15.82 | 15.46 | 15.51 | 13,326,584 | -0.29(-1.83%) |
Nov 20, 2017 | 15.45 | 15.89 | 15.28 | 15.80 | 14,831,350 | +0.34(+2.21%) |
Nov 17, 2017 | 15.71 | 15.91 | 15.37 | 15.46 | 18,438,512 | +0.08(+0.49%) |
Nov 16, 2017 | 15.19 | 15.51 | 14.90 | 15.38 | 15,219,708 | +0.21(+1.35%) |
Nov 15, 2017 | 14.77 | 15.38 | 14.69 | 15.18 | 19,872,162 | +0.21(+1.42%) |
Nov 14, 2017 | 14.55 | 14.99 | 14.50 | 14.97 | 14,090,625 | +0.28(+1.91%) |
Nov 13, 2017 | 15.19 | 15.27 | 14.28 | 14.69 | 28,145,912 | -0.49(-3.25%) |
Nov 10, 2017 | 14.82 | 15.50 | 14.81 | 15.18 | 37,717,152 | +0.36(+2.46%) |
Nov 09, 2017 | 13.68 | 15.27 | 13.52 | 14.81 | 79,954,200 | +1.47(+10.98%) |
Nov 08, 2017 | 13.30 | 13.62 | 13.23 | 13.35 | 26,129,938 | +0.03(+0.23%) |
Nov 07, 2017 | 13.80 | 13.80 | 13.22 | 13.32 | 26,887,610 | -0.48(-3.47%) |
Nov 06, 2017 | 13.92 | 13.95 | 13.63 | 13.80 | 19,312,092 | -0.15(-1.09%) |
Nov 03, 2017 | 14.28 | 14.30 | 13.93 | 13.95 | 19,691,240 | -0.32(-2.24%) |
Nov 02, 2017 | 14.50 | 14.70 | 14.24 | 14.27 | 14,531,308 | -0.13(-0.90%) |
Nov 01, 2017 | 14.32 | 14.91 | 14.25 | 14.40 | 19,654,874 | +0.14(+1.01%) |
Oct 31, 2017 | 14.27 | 14.37 | 14.06 | 14.25 | 16,937,182 | -0.06(-0.42%) |
Oct 30, 2017 | 14.62 | 14.88 | 14.15 | 14.31 | 31,765,872 | -0.65(-4.32%) |
Oct 27, 2017 | 15.47 | 15.57 | 14.89 | 14.96 | 33,482,206 | -1.25(-7.73%) |
Oct 26, 2017 | 16.17 | 16.31 | 15.89 | 16.21 | 10,298,166 | +0.08(+0.47%) |
Oct 25, 2017 | 16.22 | 16.36 | 16.05 | 16.14 | 11,010,219 | -0.12(-0.75%) |
Oct 24, 2017 | 16.31 | 16.43 | 16.07 | 16.26 | 11,271,352 | +0.05(+0.33%) |
Oct 23, 2017 | 16.16 | 16.55 | 16.16 | 16.20 | 16,018,894 | +0.12(+0.76%) |
Oct 20, 2017 | 15.49 | 16.13 | 15.48 | 16.08 | 17,580,282 | +0.74(+4.85%) |
Oct 19, 2017 | 15.25 | 15.44 | 15.15 | 15.34 | 6,999,641 | +0.03(+0.20%) |
Oct 18, 2017 | 15.19 | 15.45 | 15.14 | 15.31 | 8,941,597 | +0.15(+1.00%) |
Oct 17, 2017 | 15.10 | 15.19 | 14.95 | 15.16 | 11,176,140 | +0.05(+0.30%) |
Oct 16, 2017 | 15.21 | 15.23 | 14.78 | 15.11 | 28,512,528 | -0.24(-1.53%) |
Oct 13, 2017 | 15.43 | 15.57 | 15.27 | 15.35 | 11,075,263 | -0.03(-0.20%) |
Oct 12, 2017 | 15.51 | 15.51 | 15.23 | 15.38 | 12,659,294 | -0.17(-1.12%) |
Oct 11, 2017 | 15.69 | 15.76 | 15.49 | 15.55 | 9,468,667 | -0.14(-0.92%) |
Oct 10, 2017 | 15.59 | 15.79 | 15.54 | 15.70 | 11,106,192 | +0.24(+1.52%) |
Oct 09, 2017 | 15.94 | 15.95 | 15.44 | 15.46 | 16,861,604 | -0.35(-2.21%) |
Oct 06, 2017 | 15.87 | 16.01 | 15.64 | 15.81 | 17,420,880 | -0.17(-1.05%) |
Oct 05, 2017 | 15.68 | 16.16 | 15.60 | 15.98 | 12,456,521 | +0.30(+1.94%) |
Oct 04, 2017 | 15.95 | 15.96 | 15.64 | 15.67 | 12,537,057 | -0.32(-1.99%) |
Oct 03, 2017 | 15.95 | 16.00 | 15.56 | 15.99 | 13,167,181 | +0.12(+0.77%) |
Oct 02, 2017 | 16.50 | 16.50 | 15.48 | 15.87 | 29,798,346 | -0.71(-4.26%) |
Sep 29, 2017 | 16.76 | 16.97 | 16.53 | 16.58 | 9,741,111 | -0.15(-0.91%) |
Sep 28, 2017 | 16.83 | 17.03 | 16.72 | 16.73 | 8,951,421 | -0.09(-0.54%) |
Sep 27, 2017 | 16.51 | 16.82 | 9,123,044 | +0.21(+1.23%) | ||
Sep 26, 2017 | 16.62 | 16.70 | 16.45 | 16.62 | 7,031,660 | +0.05(+0.28%) |
Sep 25, 2017 | 16.24 | 16.77 | 16.23 | 16.57 | 8,910,354 | +0.21(+1.30%) |
Sep 22, 2017 | 16.09 | 16.45 | 16.09 | 16.36 | 9,460,120 | +0.28(+1.75%) |
Sep 21, 2017 | 16.35 | 16.37 | 15.89 | 16.08 | 13,535,982 | -0.24(-1.49%) |
Sep 20, 2017 | 16.48 | 16.48 | 16.20 | 16.32 | 12,721,913 | -0.23(-1.38%) |
Sep 19, 2017 | 16.91 | 17.11 | 16.43 | 16.55 | 15,533,437 | -0.24(-1.45%) |
Sep 18, 2017 | 17.15 | 17.27 | 16.78 | 16.79 | 10,738,135 | -0.36(-2.13%) |
Sep 15, 2017 | 16.71 | 17.23 | 16.71 | 17.15 | 21,437,454 | +0.44(+2.64%) |
Sep 14, 2017 | 16.93 | 16.96 | 16.60 | 16.71 | 11,257,824 | -0.21(-1.22%) |
Sep 13, 2017 | 16.94 | 17.06 | 16.56 | 16.92 | 17,006,206 | +0.32(+1.93%) |
Sep 12, 2017 | 16.10 | 16.67 | 16.06 | 16.60 | 12,119,706 | +0.55(+3.45%) |
Sep 11, 2017 | 15.73 | 16.24 | 15.73 | 16.05 | 10,546,343 | +0.12(+0.75%) |
Sep 08, 2017 | 16.21 | 16.25 | 15.89 | 15.93 | 8,287,070 | -0.30(-1.84%) |
Sep 07, 2017 | 16.67 | 16.77 | 16.13 | 16.23 | 9,235,825 | -0.34(-2.03%) |
Sep 06, 2017 | 15.80 | 16.62 | 15.80 | 16.56 | 19,130,144 | +0.87(+5.52%) |
Sep 05, 2017 | 15.95 | 15.95 | 15.53 | 15.70 | 9,989,098 | -0.30(-1.87%) |