Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.28 | 17.28 | 17.03 | 17.07 | 3,825,883 | -0.13(-0.74%) |
Nov 29, 2017 | 17.15 | 17.27 | 17.07 | 17.20 | 4,648,768 | +0.11(+0.64%) |
Nov 28, 2017 | 16.74 | 17.13 | 16.69 | 17.09 | 4,733,653 | +0.13(+0.75%) |
Nov 27, 2017 | 17.06 | 17.23 | 16.95 | 16.96 | 3,877,392 | -0.41(-2.34%) |
Nov 24, 2017 | 17.28 | 17.38 | 17.28 | 17.37 | 1,747,290 | +0.25(+1.48%) |
Nov 22, 2017 | 17.25 | 17.30 | 17.04 | 17.12 | 2,893,884 | -0.09(-0.53%) |
Nov 21, 2017 | 17.34 | 17.39 | 17.17 | 17.21 | 3,750,892 | -0.14(-0.83%) |
Nov 20, 2017 | 17.41 | 17.41 | 17.29 | 17.35 | 3,817,799 | +0.04(+0.21%) |
Nov 17, 2017 | 17.22 | 17.38 | 17.19 | 17.32 | 4,263,510 | +0.08(+0.47%) |
Nov 16, 2017 | 17.12 | 17.30 | 17.06 | 17.23 | 6,675,559 | +0.51(+3.03%) |
Nov 15, 2017 | 16.56 | 16.90 | 16.45 | 16.73 | 7,839,847 | +0.26(+1.59%) |
Nov 14, 2017 | 16.38 | 16.50 | 16.36 | 16.47 | 5,838,466 | +0.24(+1.45%) |
Nov 13, 2017 | 16.18 | 16.28 | 16.11 | 16.23 | 4,799,631 | -0.01(-0.06%) |
Nov 10, 2017 | 16.18 | 16.34 | 16.16 | 16.24 | 6,467,466 | +0.48(+3.04%) |
Nov 09, 2017 | 15.64 | 15.81 | 15.61 | 15.76 | 7,171,943 | +0.33(+2.17%) |
Nov 08, 2017 | 15.32 | 15.49 | 15.24 | 15.42 | 7,615,918 | +0.33(+2.16%) |
Nov 07, 2017 | 15.35 | 15.42 | 15.08 | 15.10 | 3,884,462 | -0.14(-0.89%) |
Nov 06, 2017 | 15.05 | 15.26 | 15.03 | 15.23 | 4,070,317 | +0.01(+0.06%) |
Nov 03, 2017 | 15.34 | 15.35 | 15.17 | 15.23 | 2,769,429 | -0.22(-1.41%) |
Nov 02, 2017 | 15.22 | 15.47 | 15.16 | 15.44 | 7,770,530 | +0.45(+3.02%) |
Nov 01, 2017 | 14.74 | 15.01 | 14.72 | 14.99 | 5,648,652 | +0.26(+1.78%) |
Oct 31, 2017 | 14.78 | 14.83 | 14.68 | 14.73 | 2,410,400 | +0.01(+0.06%) |
Oct 30, 2017 | 14.80 | 14.85 | 14.66 | 14.72 | 4,871,663 | -0.05(-0.37%) |
Oct 27, 2017 | 14.90 | 14.95 | 14.75 | 14.77 | 6,296,375 | -0.36(-2.39%) |
Oct 26, 2017 | 15.21 | 15.30 | 15.12 | 15.13 | 7,199,316 | -0.36(-2.34%) |
Oct 25, 2017 | 15.69 | 15.70 | 15.41 | 15.50 | 6,094,904 | -0.05(-0.35%) |
Oct 24, 2017 | 15.53 | 15.62 | 15.51 | 15.55 | 7,293,579 | +0.50(+3.31%) |
Oct 23, 2017 | 15.14 | 15.16 | 15.02 | 15.05 | 3,953,334 | -0.32(-2.06%) |
Oct 20, 2017 | 15.37 | 15.42 | 15.28 | 15.37 | 3,257,209 | +0.10(+0.65%) |
Oct 19, 2017 | 15.22 | 15.28 | 15.15 | 15.27 | 2,995,687 | -0.02(-0.12%) |
Oct 18, 2017 | 15.24 | 15.35 | 15.24 | 15.29 | 2,792,195 | +0.16(+1.08%) |
Oct 17, 2017 | 15.13 | 15.23 | 15.11 | 15.13 | 3,693,167 | -0.01(-0.06%) |
Oct 16, 2017 | 15.13 | 15.17 | 15.04 | 15.13 | 3,546,163 | +0.13(+0.84%) |
Oct 13, 2017 | 15.05 | 15.14 | 14.98 | 15.01 | 4,622,845 | -0.11(-0.72%) |
Oct 12, 2017 | 15.23 | 15.23 | 15.09 | 15.12 | 3,086,182 | -0.20(-1.30%) |
Oct 11, 2017 | 15.32 | 15.37 | 15.23 | 15.32 | 2,613,879 | -0.06(-0.41%) |
Oct 10, 2017 | 15.31 | 15.40 | 15.22 | 15.38 | 2,811,790 | +0.11(+0.71%) |
Oct 09, 2017 | 15.42 | 15.42 | 15.22 | 15.27 | 4,156,166 | -0.31(-1.98%) |
Oct 06, 2017 | 15.55 | 15.63 | 15.49 | 15.58 | 3,851,175 | -0.01(-0.06%) |
Oct 05, 2017 | 15.30 | 15.61 | 15.28 | 15.59 | 4,041,508 | +0.39(+2.56%) |
Oct 04, 2017 | 15.23 | 15.34 | 15.18 | 15.20 | 3,398,337 | -0.25(-1.64%) |
Oct 03, 2017 | 15.48 | 15.51 | 15.40 | 15.45 | 2,475,725 | -0.02(-0.12%) |
Oct 02, 2017 | 15.36 | 15.50 | 15.31 | 15.47 | 3,563,936 | -0.17(-1.10%) |
Sep 29, 2017 | 15.49 | 15.65 | 15.48 | 15.64 | 6,010,121 | +0.27(+1.77%) |
Sep 28, 2017 | 15.40 | 15.44 | 15.29 | 15.37 | 5,508,283 | +0.37(+2.47%) |
Sep 27, 2017 | 14.82 | 15.07 | 14.76 | 15.00 | 11,312,150 | +0.50(+3.43%) |
Sep 26, 2017 | 14.66 | 14.67 | 14.49 | 14.50 | 5,213,872 | -0.02(-0.12%) |
Sep 25, 2017 | 14.74 | 14.82 | 14.47 | 14.52 | 9,039,691 | -0.53(-3.55%) |
Sep 22, 2017 | 14.98 | 15.10 | 14.94 | 15.05 | 2,131,573 | -0.05(-0.36%) |
Sep 21, 2017 | 14.99 | 15.15 | 14.97 | 15.11 | 4,467,582 | +0.28(+1.89%) |
Sep 20, 2017 | 14.74 | 14.88 | 14.67 | 14.83 | 5,436,807 | -0.16(-1.09%) |
Sep 19, 2017 | 14.92 | 15.02 | 14.87 | 14.99 | 3,038,485 | -0.01(-0.06%) |
Sep 18, 2017 | 15.00 | 15.04 | 14.96 | 15.00 | 2,527,430 | +0.03(+0.18%) |
Sep 15, 2017 | 15.03 | 15.08 | 14.94 | 14.97 | 3,339,944 | -0.13(-0.84%) |
Sep 14, 2017 | 15.19 | 15.25 | 15.04 | 15.10 | 2,627,219 | -0.09(-0.60%) |
Sep 13, 2017 | 15.32 | 15.34 | 15.16 | 15.19 | 2,069,124 | -0.18(-1.18%) |
Sep 12, 2017 | 15.37 | 15.48 | 15.31 | 15.37 | 6,146,654 | +0.58(+3.92%) |
Sep 11, 2017 | 14.71 | 14.91 | 14.71 | 14.79 | 3,989,344 | +0.31(+2.13%) |
Sep 08, 2017 | 14.56 | 14.62 | 14.48 | 14.48 | 2,547,585 | +0.07(+0.50%) |
Sep 07, 2017 | 14.70 | 14.72 | 14.36 | 14.41 | 4,955,967 | -0.06(-0.44%) |
Sep 06, 2017 | 14.48 | 14.57 | 14.44 | 14.47 | 4,598,711 | +0.30(+2.11%) |
Sep 05, 2017 | 14.37 | 14.39 | 14.11 | 14.18 | 5,369,254 | -0.36(-2.49%) |