Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.76 | 16.74 | 15.62 | 16.21 | 740,268 | +0.62(+3.98%) |
Nov 29, 2017 | 16.58 | 17.06 | 15.36 | 15.59 | 439,442 | -0.95(-5.74%) |
Nov 28, 2017 | 15.51 | 16.69 | 15.43 | 16.54 | 472,588 | +0.80(+5.08%) |
Nov 27, 2017 | 15.40 | 15.85 | 15.40 | 15.74 | 229,211 | +0.31(+2.01%) |
Nov 24, 2017 | 15.52 | 15.56 | 15.20 | 15.43 | 113,937 | +0.11(+0.72%) |
Nov 22, 2017 | 14.69 | 15.46 | 14.53 | 15.32 | 254,114 | +0.65(+4.43%) |
Nov 21, 2017 | 15.04 | 15.56 | 14.27 | 14.67 | 365,626 | -0.27(-1.81%) |
Nov 20, 2017 | 15.66 | 15.71 | 14.63 | 14.94 | 313,155 | -0.56(-3.61%) |
Nov 17, 2017 | 15.40 | 15.76 | 15.27 | 15.50 | 529,423 | +0.10(+0.65%) |
Nov 16, 2017 | 15.08 | 15.47 | 14.93 | 15.40 | 417,445 | +0.45(+3.01%) |
Nov 15, 2017 | 14.98 | 15.17 | 14.69 | 14.95 | 307,481 | -0.18(-1.19%) |
Nov 14, 2017 | 15.01 | 15.57 | 14.62 | 15.13 | 572,538 | +0.10(+0.67%) |
Nov 13, 2017 | 14.13 | 15.30 | 13.91 | 15.03 | 424,210 | +0.84(+5.92%) |
Nov 10, 2017 | 13.60 | 14.30 | 13.58 | 14.19 | 289,675 | +0.33(+2.38%) |
Nov 09, 2017 | 14.58 | 14.62 | 13.75 | 13.86 | 472,175 | -0.80(-5.46%) |
Nov 08, 2017 | 12.90 | 15.06 | 12.87 | 14.66 | 1,406,330 | -0.49(-3.23%) |
Nov 07, 2017 | 16.42 | 16.47 | 14.78 | 15.15 | 987,952 | -1.21(-7.40%) |
Nov 06, 2017 | 14.06 | 16.46 | 14.06 | 16.36 | 779,275 | +2.30(+16.36%) |
Nov 03, 2017 | 14.04 | 14.25 | 13.87 | 14.06 | 162,469 | +0.06(+0.43%) |
Nov 02, 2017 | 14.00 | 14.28 | 13.79 | 14.00 | 264,950 | -0.01(-0.07%) |
Nov 01, 2017 | 14.39 | 14.47 | 13.53 | 14.01 | 367,640 | -0.17(-1.20%) |
Oct 31, 2017 | 12.43 | 14.59 | 12.43 | 14.18 | 1,234,017 | +1.68(+13.44%) |
Oct 30, 2017 | 12.61 | 12.79 | 12.17 | 12.50 | 248,119 | -0.26(-2.04%) |
Oct 27, 2017 | 12.61 | 12.95 | 12.50 | 12.76 | 234,965 | +0.11(+0.87%) |
Oct 26, 2017 | 12.97 | 13.59 | 12.53 | 12.65 | 477,904 | -0.38(-2.92%) |
Oct 25, 2017 | 13.53 | 13.86 | 12.95 | 13.03 | 492,187 | -0.61(-4.47%) |
Oct 24, 2017 | 12.94 | 13.65 | 12.86 | 13.64 | 389,639 | +0.61(+4.68%) |
Oct 23, 2017 | 13.34 | 13.37 | 12.75 | 13.03 | 330,006 | -0.31(-2.32%) |
Oct 20, 2017 | 13.48 | 13.61 | 12.95 | 13.34 | 789,517 | -0.12(-0.89%) |
Oct 19, 2017 | 13.90 | 14.15 | 13.38 | 13.46 | 581,818 | -0.53(-3.79%) |
Oct 18, 2017 | 13.88 | 14.29 | 13.88 | 13.99 | 424,702 | +0.00(+0.00%) |
Oct 17, 2017 | 13.90 | 14.32 | 13.80 | 13.99 | 271,574 | -0.01(-0.07%) |
Oct 16, 2017 | 14.02 | 14.35 | 13.75 | 14.00 | 336,749 | -0.02(-0.14%) |
Oct 13, 2017 | 13.86 | 14.41 | 13.82 | 14.02 | 214,810 | +0.01(+0.07%) |
Oct 12, 2017 | 14.11 | 14.11 | 13.66 | 14.01 | 238,034 | -0.24(-1.68%) |
Oct 11, 2017 | 13.89 | 14.26 | 13.58 | 14.25 | 448,981 | +0.35(+2.52%) |
Oct 10, 2017 | 14.75 | 14.90 | 13.86 | 13.90 | 663,399 | -0.91(-6.14%) |
Oct 09, 2017 | 15.22 | 15.51 | 14.56 | 14.81 | 294,065 | -0.45(-2.95%) |
Oct 06, 2017 | 15.31 | 15.71 | 15.17 | 15.26 | 329,107 | -0.19(-1.23%) |
Oct 05, 2017 | 15.38 | 15.94 | 15.14 | 15.45 | 325,292 | +0.07(+0.46%) |
Oct 04, 2017 | 15.45 | 15.63 | 14.62 | 15.38 | 679,200 | -0.05(-0.32%) |
Oct 03, 2017 | 15.75 | 15.99 | 15.32 | 15.43 | 690,471 | -0.22(-1.41%) |
Oct 02, 2017 | 14.89 | 15.88 | 14.66 | 15.65 | 697,830 | +0.97(+6.61%) |
Sep 29, 2017 | 14.91 | 15.12 | 14.15 | 14.68 | 794,784 | -0.22(-1.48%) |
Sep 28, 2017 | 15.50 | 15.71 | 14.55 | 14.90 | 706,718 | -0.60(-3.87%) |
Sep 27, 2017 | 16.04 | 16.25 | 15.36 | 15.50 | 375,520 | -0.52(-3.25%) |
Sep 26, 2017 | 16.39 | 16.70 | 15.60 | 16.02 | 559,293 | -0.48(-2.91%) |
Sep 25, 2017 | 16.01 | 16.78 | 16.00 | 16.50 | 544,387 | +0.33(+2.04%) |
Sep 22, 2017 | 15.87 | 16.71 | 15.87 | 16.17 | 942,206 | -0.64(-3.81%) |
Sep 21, 2017 | 17.41 | 17.89 | 16.55 | 16.81 | 462,709 | -0.78(-4.43%) |
Sep 20, 2017 | 16.74 | 17.74 | 16.51 | 17.59 | 654,950 | +0.90(+5.39%) |
Sep 19, 2017 | 16.35 | 17.17 | 16.20 | 16.69 | 305,410 | +0.36(+2.20%) |
Sep 18, 2017 | 17.64 | 17.96 | 16.30 | 16.33 | 658,668 | -1.33(-7.53%) |
Sep 15, 2017 | 18.12 | 18.53 | 17.51 | 17.66 | 643,183 | -0.48(-2.65%) |
Sep 14, 2017 | 18.00 | 18.43 | 17.64 | 18.14 | 377,977 | +0.09(+0.50%) |
Sep 13, 2017 | 18.49 | 19.05 | 17.91 | 18.05 | 404,185 | -0.47(-2.54%) |
Sep 12, 2017 | 18.34 | 19.36 | 18.14 | 18.52 | 424,788 | +0.09(+0.49%) |
Sep 11, 2017 | 18.49 | 18.70 | 17.75 | 18.43 | 316,285 | +0.03(+0.16%) |
Sep 08, 2017 | 18.73 | 19.15 | 17.66 | 18.40 | 394,138 | -0.35(-1.87%) |
Sep 07, 2017 | 18.25 | 18.87 | 18.19 | 18.75 | 571,883 | +0.88(+4.92%) |
Sep 06, 2017 | 16.85 | 17.90 | 16.64 | 17.87 | 482,253 | +1.13(+6.75%) |
Sep 05, 2017 | 17.22 | 17.38 | 16.12 | 16.74 | 422,918 | -0.60(-3.46%) |