Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.55 | 16.34 | 15.55 | 16.04 | 2,415,256 | +0.49(+3.15%) |
Nov 29, 2017 | 15.64 | 15.99 | 15.17 | 15.55 | 2,115,999 | -0.14(-0.89%) |
Nov 28, 2017 | 15.60 | 15.82 | 15.59 | 15.69 | 1,599,426 | -0.02(-0.13%) |
Nov 27, 2017 | 15.76 | 15.88 | 15.31 | 15.71 | 1,743,377 | -0.25(-1.57%) |
Nov 24, 2017 | 16.25 | 16.25 | 15.88 | 15.96 | 667,457 | -0.14(-0.87%) |
Nov 22, 2017 | 16.26 | 16.50 | 16.02 | 16.10 | 1,556,991 | +0.02(+0.12%) |
Nov 21, 2017 | 16.17 | 16.56 | 15.87 | 16.08 | 3,505,718 | -0.08(-0.50%) |
Nov 20, 2017 | 15.93 | 16.24 | 15.76 | 16.16 | 1,025,044 | +0.10(+0.62%) |
Nov 17, 2017 | 15.84 | 16.19 | 15.63 | 16.06 | 1,452,198 | +0.30(+1.90%) |
Nov 16, 2017 | 15.75 | 15.94 | 15.40 | 15.76 | 1,172,477 | -0.06(-0.38%) |
Nov 15, 2017 | 15.55 | 15.91 | 15.15 | 15.82 | 3,397,040 | +0.03(+0.19%) |
Nov 14, 2017 | 16.34 | 16.40 | 15.74 | 15.79 | 2,020,432 | -0.83(-4.99%) |
Nov 13, 2017 | 17.30 | 17.30 | 16.54 | 16.62 | 1,677,911 | -0.76(-4.37%) |
Nov 10, 2017 | 17.52 | 17.95 | 17.16 | 17.38 | 1,669,738 | -0.16(-0.91%) |
Nov 09, 2017 | 17.15 | 17.55 | 17.06 | 17.54 | 1,912,821 | +0.18(+1.04%) |
Nov 08, 2017 | 16.70 | 17.52 | 16.65 | 17.36 | 2,515,680 | +0.65(+3.89%) |
Nov 07, 2017 | 16.87 | 16.92 | 16.54 | 16.71 | 2,024,107 | -0.17(-1.01%) |
Nov 06, 2017 | 16.60 | 16.96 | 16.23 | 16.88 | 2,617,760 | +0.45(+2.74%) |
Nov 03, 2017 | 16.48 | 16.62 | 16.23 | 16.43 | 2,354,955 | +0.04(+0.24%) |
Nov 02, 2017 | 16.67 | 16.98 | 16.11 | 16.39 | 3,464,484 | -0.35(-2.09%) |
Nov 01, 2017 | 17.20 | 17.52 | 16.53 | 16.74 | 3,605,503 | +0.01(+0.06%) |
Oct 31, 2017 | 17.25 | 17.25 | 16.33 | 16.73 | 4,263,421 | -0.58(-3.35%) |
Oct 30, 2017 | 15.98 | 17.41 | 15.92 | 17.31 | 4,925,087 | +1.50(+9.49%) |
Oct 27, 2017 | 15.67 | 15.82 | 15.24 | 15.81 | 3,223,430 | +0.05(+0.32%) |
Oct 26, 2017 | 15.68 | 15.76 | 15.08 | 15.76 | 2,567,465 | +0.15(+0.96%) |
Oct 25, 2017 | 15.55 | 15.80 | 15.20 | 15.61 | 2,578,667 | +0.03(+0.19%) |
Oct 24, 2017 | 15.29 | 15.88 | 15.26 | 15.58 | 1,871,429 | +0.47(+3.11%) |
Oct 23, 2017 | 15.30 | 15.42 | 15.00 | 15.11 | 2,541,802 | -0.17(-1.11%) |
Oct 20, 2017 | 15.43 | 15.65 | 15.05 | 15.28 | 2,452,129 | -0.06(-0.39%) |
Oct 19, 2017 | 14.70 | 15.52 | 14.70 | 15.34 | 2,392,299 | +0.36(+2.40%) |
Oct 18, 2017 | 15.23 | 15.36 | 14.83 | 14.98 | 2,747,434 | -0.28(-1.83%) |
Oct 17, 2017 | 15.51 | 15.62 | 15.07 | 15.26 | 2,419,305 | -0.19(-1.23%) |
Oct 16, 2017 | 15.26 | 15.52 | 15.24 | 15.45 | 2,106,802 | +0.36(+2.39%) |
Oct 13, 2017 | 14.65 | 15.38 | 14.64 | 15.09 | 2,581,570 | +0.62(+4.28%) |
Oct 12, 2017 | 14.34 | 14.78 | 14.30 | 14.47 | 2,984,027 | -0.53(-3.53%) |
Oct 11, 2017 | 15.10 | 15.22 | 14.73 | 15.00 | 2,306,178 | -0.14(-0.92%) |
Oct 10, 2017 | 15.19 | 15.70 | 15.09 | 15.14 | 4,635,290 | +0.28(+1.88%) |
Oct 09, 2017 | 14.72 | 14.99 | 14.63 | 14.86 | 1,925,416 | +0.02(+0.13%) |
Oct 06, 2017 | 14.64 | 14.88 | 14.51 | 14.84 | 2,540,004 | -0.04(-0.27%) |
Oct 05, 2017 | 14.51 | 15.00 | 14.51 | 14.88 | 2,116,085 | +0.40(+2.76%) |
Oct 04, 2017 | 14.27 | 14.65 | 14.19 | 14.48 | 1,801,142 | +0.17(+1.19%) |
Oct 03, 2017 | 14.24 | 14.34 | 13.96 | 14.31 | 2,153,896 | -0.02(-0.14%) |
Oct 02, 2017 | 14.22 | 14.47 | 14.06 | 14.33 | 2,358,382 | -0.17(-1.17%) |
Sep 29, 2017 | 14.35 | 14.52 | 14.15 | 14.50 | 2,082,893 | +0.19(+1.33%) |
Sep 28, 2017 | 14.66 | 14.85 | 14.30 | 14.31 | 3,238,855 | -0.37(-2.52%) |
Sep 27, 2017 | 14.89 | 15.03 | 14.42 | 14.68 | 2,737,964 | -0.17(-1.14%) |
Sep 26, 2017 | 14.44 | 14.88 | 14.15 | 14.85 | 3,120,853 | +0.38(+2.63%) |
Sep 25, 2017 | 13.99 | 14.77 | 13.89 | 14.47 | 4,716,601 | +1.20(+9.04%) |
Sep 22, 2017 | 13.02 | 13.49 | 13.00 | 13.27 | 3,162,488 | +0.18(+1.38%) |
Sep 21, 2017 | 13.77 | 13.77 | 13.02 | 13.09 | 4,606,535 | -0.73(-5.28%) |
Sep 20, 2017 | 13.34 | 13.93 | 13.34 | 13.82 | 2,094,214 | +0.55(+4.14%) |
Sep 19, 2017 | 13.38 | 13.42 | 13.11 | 13.27 | 2,587,969 | -0.06(-0.45%) |
Sep 18, 2017 | 13.21 | 13.47 | 13.03 | 13.33 | 2,221,109 | +0.09(+0.68%) |
Sep 15, 2017 | 13.39 | 13.50 | 12.92 | 13.24 | 3,830,356 | -0.11(-0.82%) |
Sep 14, 2017 | 13.79 | 14.04 | 13.29 | 13.35 | 2,988,273 | -0.28(-2.05%) |
Sep 13, 2017 | 13.43 | 14.09 | 13.40 | 13.63 | 5,298,129 | +0.25(+1.87%) |
Sep 12, 2017 | 12.91 | 13.86 | 12.87 | 13.38 | 3,864,868 | +0.49(+3.80%) |
Sep 11, 2017 | 12.69 | 12.95 | 12.50 | 12.89 | 1,594,816 | +0.21(+1.66%) |
Sep 08, 2017 | 12.72 | 12.86 | 12.35 | 12.68 | 2,464,988 | -0.11(-0.86%) |
Sep 07, 2017 | 12.80 | 12.94 | 12.60 | 12.79 | 2,220,549 | -0.01(-0.08%) |
Sep 06, 2017 | 12.64 | 13.07 | 12.59 | 12.80 | 3,158,256 | +0.25(+1.99%) |
Sep 05, 2017 | 12.25 | 12.65 | 12.25 | 12.55 | 2,735,489 | +0.48(+3.98%) |