Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.57 | 16.59 | 15.24 | 15.54 | 24,578,952 | -0.83(-5.07%) |
Nov 29, 2017 | 17.20 | 17.72 | 16.31 | 16.37 | 18,896,932 | +0.51(+3.22%) |
Nov 28, 2017 | 15.24 | 15.94 | 15.20 | 15.86 | 7,287,704 | +0.55(+3.59%) |
Nov 27, 2017 | 15.46 | 15.56 | 15.01 | 15.31 | 4,273,356 | +0.57(+3.87%) |
Nov 24, 2017 | 14.64 | 14.82 | 14.53 | 14.74 | 1,312,040 | +0.11(+0.75%) |
Nov 22, 2017 | 14.65 | 14.88 | 14.50 | 14.63 | 2,954,360 | -0.04(-0.27%) |
Nov 21, 2017 | 14.55 | 14.76 | 14.45 | 14.67 | 3,203,370 | +0.15(+1.03%) |
Nov 20, 2017 | 14.46 | 14.54 | 14.28 | 14.52 | 1,987,916 | +0.08(+0.55%) |
Nov 17, 2017 | 14.46 | 14.47 | 14.25 | 14.44 | 2,178,677 | +0.00(+0.00%) |
Nov 16, 2017 | 14.31 | 14.51 | 14.20 | 14.44 | 1,832,016 | +0.25(+1.76%) |
Nov 15, 2017 | 14.23 | 14.38 | 14.02 | 14.19 | 2,689,060 | -0.10(-0.70%) |
Nov 14, 2017 | 14.65 | 14.65 | 14.26 | 14.29 | 4,051,575 | -0.47(-3.18%) |
Nov 13, 2017 | 14.68 | 14.93 | 14.46 | 14.76 | 2,305,551 | -0.03(-0.20%) |
Nov 10, 2017 | 14.94 | 15.06 | 14.78 | 14.79 | 1,686,274 | -0.20(-1.33%) |
Nov 09, 2017 | 15.01 | 15.36 | 14.77 | 14.99 | 2,502,934 | -0.14(-0.93%) |
Nov 08, 2017 | 14.94 | 15.14 | 14.84 | 15.13 | 1,450,878 | +0.17(+1.14%) |
Nov 07, 2017 | 15.29 | 15.29 | 14.85 | 14.96 | 2,436,107 | -0.31(-2.03%) |
Nov 06, 2017 | 15.30 | 15.30 | 14.98 | 15.27 | 2,281,374 | -0.04(-0.26%) |
Nov 03, 2017 | 15.50 | 15.50 | 15.03 | 15.31 | 2,405,495 | -0.09(-0.58%) |
Nov 02, 2017 | 15.54 | 16.00 | 15.07 | 15.40 | 4,883,096 | +0.65(+4.41%) |
Nov 01, 2017 | 14.75 | 15.05 | 14.64 | 14.75 | 2,397,267 | +0.01(+0.07%) |
Oct 31, 2017 | 14.78 | 14.93 | 14.70 | 14.74 | 3,280,837 | -0.02(-0.14%) |
Oct 30, 2017 | 14.93 | 15.06 | 14.72 | 14.76 | 1,945,574 | -0.18(-1.20%) |
Oct 27, 2017 | 15.32 | 15.35 | 14.79 | 14.94 | 2,389,374 | -0.29(-1.90%) |
Oct 26, 2017 | 14.94 | 15.29 | 14.75 | 15.23 | 4,190,311 | +0.28(+1.87%) |
Oct 25, 2017 | 14.98 | 15.10 | 14.75 | 14.95 | 2,046,528 | -0.10(-0.66%) |
Oct 24, 2017 | 15.29 | 15.42 | 15.02 | 15.05 | 2,462,650 | -0.26(-1.70%) |
Oct 23, 2017 | 15.65 | 15.65 | 15.29 | 15.31 | 1,291,136 | -0.34(-2.17%) |
Oct 20, 2017 | 15.34 | 15.78 | 15.27 | 15.65 | 2,144,025 | +0.33(+2.15%) |
Oct 19, 2017 | 15.51 | 15.56 | 15.22 | 15.32 | 2,740,341 | -0.34(-2.17%) |
Oct 18, 2017 | 15.57 | 15.66 | 15.41 | 15.66 | 1,845,578 | +0.09(+0.58%) |
Oct 17, 2017 | 15.54 | 15.67 | 15.48 | 15.57 | 1,652,243 | +0.05(+0.32%) |
Oct 16, 2017 | 15.77 | 15.80 | 15.46 | 15.52 | 1,355,180 | -0.23(-1.46%) |
Oct 13, 2017 | 15.89 | 15.98 | 15.73 | 15.75 | 1,466,164 | -0.11(-0.69%) |
Oct 12, 2017 | 15.75 | 15.98 | 15.75 | 15.86 | 1,492,755 | +0.06(+0.38%) |
Oct 11, 2017 | 15.91 | 15.94 | 15.68 | 15.80 | 1,771,088 | -0.11(-0.69%) |
Oct 10, 2017 | 15.90 | 16.07 | 15.86 | 15.91 | 1,636,084 | +0.02(+0.13%) |
Oct 09, 2017 | 15.96 | 16.00 | 15.84 | 15.89 | 966,544 | -0.11(-0.69%) |
Oct 06, 2017 | 15.82 | 16.06 | 15.76 | 16.00 | 2,453,147 | +0.13(+0.82%) |
Oct 05, 2017 | 16.00 | 16.00 | 15.78 | 15.87 | 1,804,460 | -0.07(-0.44%) |
Oct 04, 2017 | 15.87 | 16.09 | 15.75 | 15.94 | 2,393,889 | +0.07(+0.44%) |
Oct 03, 2017 | 15.90 | 15.97 | 15.75 | 15.87 | 1,441,316 | -0.03(-0.19%) |
Oct 02, 2017 | 15.72 | 15.93 | 15.53 | 15.90 | 1,921,729 | +0.18(+1.15%) |
Sep 29, 2017 | 15.51 | 15.89 | 15.45 | 15.72 | 7,686,110 | +0.22(+1.42%) |
Sep 28, 2017 | 15.55 | 15.59 | 15.39 | 15.50 | 2,469,180 | -0.05(-0.32%) |
Sep 27, 2017 | 15.50 | 15.71 | 15.39 | 15.55 | 1,862,636 | +0.11(+0.71%) |
Sep 26, 2017 | 15.81 | 15.81 | 15.38 | 15.44 | 3,435,299 | -0.31(-1.97%) |
Sep 25, 2017 | 16.00 | 16.05 | 15.57 | 15.75 | 1,828,635 | -0.30(-1.87%) |
Sep 22, 2017 | 15.80 | 16.09 | 15.77 | 16.05 | 1,101,399 | +0.18(+1.13%) |
Sep 21, 2017 | 16.01 | 16.07 | 15.82 | 15.87 | 1,034,377 | -0.13(-0.81%) |
Sep 20, 2017 | 16.12 | 16.19 | 15.89 | 16.00 | 1,474,775 | -0.13(-0.81%) |
Sep 19, 2017 | 16.32 | 16.32 | 16.12 | 16.13 | 1,257,908 | -0.10(-0.62%) |
Sep 18, 2017 | 16.34 | 16.34 | 16.18 | 16.23 | 1,155,962 | -0.06(-0.37%) |
Sep 15, 2017 | 16.31 | 16.44 | 16.20 | 16.29 | 1,572,788 | -0.07(-0.43%) |
Sep 14, 2017 | 16.27 | 16.49 | 16.14 | 16.36 | 1,716,010 | +0.03(+0.18%) |
Sep 13, 2017 | 16.09 | 16.44 | 16.03 | 16.33 | 2,343,375 | +0.25(+1.55%) |
Sep 12, 2017 | 15.94 | 16.11 | 15.80 | 16.08 | 932,779 | +0.15(+0.94%) |
Sep 11, 2017 | 15.69 | 15.99 | 15.69 | 15.93 | 1,557,325 | +0.35(+2.25%) |
Sep 08, 2017 | 15.76 | 15.80 | 15.54 | 15.58 | 964,232 | -0.17(-1.08%) |
Sep 07, 2017 | 15.92 | 15.92 | 15.75 | 15.75 | 1,346,655 | -0.16(-1.01%) |
Sep 06, 2017 | 15.83 | 15.99 | 15.68 | 15.91 | 1,949,420 | +0.12(+0.76%) |
Sep 05, 2017 | 15.84 | 15.99 | 15.71 | 15.79 | 1,361,116 | -0.10(-0.63%) |