Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.47 | 14.65 | 14.32 | 14.35 | 26,210,530 | -0.02(-0.16%) |
Nov 29, 2017 | 14.10 | 14.46 | 14.10 | 14.37 | 22,562,636 | +0.40(+2.87%) |
Nov 28, 2017 | 13.67 | 14.00 | 13.61 | 13.97 | 25,645,290 | +0.36(+2.61%) |
Nov 27, 2017 | 13.65 | 13.69 | 13.57 | 13.61 | 11,206,623 | -0.02(-0.14%) |
Nov 24, 2017 | 13.74 | 13.74 | 13.62 | 13.63 | 4,828,921 | -0.02(-0.11%) |
Nov 22, 2017 | 13.76 | 13.81 | 13.64 | 13.65 | 12,252,967 | -0.09(-0.66%) |
Nov 21, 2017 | 13.89 | 13.89 | 13.71 | 13.74 | 11,774,792 | -0.14(-0.97%) |
Nov 20, 2017 | 13.80 | 13.88 | 13.69 | 13.87 | 13,788,494 | +0.11(+0.82%) |
Nov 17, 2017 | 13.54 | 13.79 | 13.53 | 13.76 | 12,713,162 | +0.14(+0.99%) |
Nov 16, 2017 | 13.71 | 13.78 | 13.61 | 13.62 | 9,911,226 | -0.01(-0.06%) |
Nov 15, 2017 | 13.57 | 13.77 | 13.47 | 13.63 | 14,667,512 | -0.08(-0.60%) |
Nov 14, 2017 | 13.41 | 13.74 | 13.39 | 13.71 | 17,051,708 | +0.25(+1.84%) |
Nov 13, 2017 | 13.15 | 13.50 | 13.08 | 13.47 | 11,096,723 | +0.21(+1.59%) |
Nov 10, 2017 | 13.47 | 13.55 | 13.25 | 13.26 | 15,234,896 | -0.16(-1.18%) |
Nov 09, 2017 | 13.38 | 13.53 | 13.19 | 13.41 | 15,931,526 | -0.06(-0.45%) |
Nov 08, 2017 | 13.56 | 13.59 | 13.43 | 13.47 | 15,136,813 | -0.13(-0.94%) |
Nov 07, 2017 | 13.97 | 14.05 | 13.55 | 13.60 | 18,609,012 | -0.36(-2.58%) |
Nov 06, 2017 | 13.88 | 14.01 | 13.82 | 13.96 | 15,932,543 | +0.05(+0.38%) |
Nov 03, 2017 | 13.83 | 13.95 | 13.71 | 13.91 | 11,382,048 | +0.05(+0.38%) |
Nov 02, 2017 | 13.70 | 13.88 | 13.61 | 13.86 | 14,358,502 | +0.12(+0.88%) |
Nov 01, 2017 | 13.77 | 13.96 | 13.73 | 13.74 | 9,959,739 | +0.02(+0.16%) |
Oct 31, 2017 | 13.73 | 13.86 | 13.70 | 13.71 | 11,789,801 | +0.01(+0.11%) |
Oct 30, 2017 | 13.71 | 13.83 | 13.63 | 13.70 | 8,576,766 | -0.11(-0.76%) |
Oct 27, 2017 | 13.86 | 13.89 | 13.77 | 13.80 | 14,149,541 | -0.11(-0.81%) |
Oct 26, 2017 | 13.78 | 13.99 | 13.74 | 13.92 | 19,032,232 | +0.15(+1.09%) |
Oct 25, 2017 | 14.14 | 14.14 | 13.67 | 13.77 | 15,987,834 | -0.11(-0.76%) |
Oct 24, 2017 | 13.94 | 14.08 | 13.85 | 13.87 | 15,599,877 | +0.01(+0.05%) |
Oct 23, 2017 | 13.92 | 14.03 | 13.85 | 13.86 | 13,819,727 | -0.03(-0.22%) |
Oct 20, 2017 | 13.87 | 13.92 | 13.76 | 13.89 | 16,454,685 | +0.18(+1.32%) |
Oct 19, 2017 | 13.50 | 13.74 | 13.35 | 13.71 | 29,684,264 | -0.25(-1.78%) |
Oct 18, 2017 | 13.74 | 13.99 | 13.59 | 13.96 | 34,362,836 | +0.29(+2.14%) |
Oct 17, 2017 | 13.86 | 13.92 | 13.64 | 13.67 | 10,687,173 | -0.18(-1.30%) |
Oct 16, 2017 | 13.69 | 13.87 | 13.66 | 13.85 | 17,632,356 | +0.18(+1.32%) |
Oct 13, 2017 | 13.67 | 13.83 | 13.50 | 13.67 | 17,495,880 | -0.04(-0.27%) |
Oct 12, 2017 | 13.90 | 13.94 | 13.69 | 13.71 | 21,720,862 | -0.15(-1.08%) |
Oct 11, 2017 | 13.96 | 14.01 | 13.84 | 13.86 | 16,470,681 | -0.16(-1.13%) |
Oct 10, 2017 | 13.95 | 14.07 | 13.94 | 14.02 | 15,958,819 | +0.06(+0.43%) |
Oct 09, 2017 | 14.08 | 14.09 | 13.92 | 13.96 | 11,470,230 | -0.09(-0.64%) |
Oct 06, 2017 | 14.15 | 14.30 | 14.03 | 14.05 | 15,600,665 | -0.06(-0.43%) |
Oct 05, 2017 | 13.97 | 14.18 | 13.89 | 14.11 | 18,294,236 | +0.15(+1.08%) |
Oct 04, 2017 | 14.05 | 14.10 | 13.93 | 13.96 | 10,891,945 | -0.13(-0.91%) |
Oct 03, 2017 | 14.21 | 14.26 | 14.02 | 14.08 | 9,011,231 | -0.12(-0.85%) |
Oct 02, 2017 | 14.19 | 14.26 | 14.04 | 14.20 | 15,541,129 | +0.06(+0.42%) |
Sep 29, 2017 | 13.96 | 14.23 | 13.96 | 14.14 | 9,218,547 | +0.12(+0.86%) |
Sep 28, 2017 | 14.05 | 14.07 | 13.84 | 14.02 | 9,672,714 | -0.01(-0.05%) |
Sep 27, 2017 | 14.12 | 13.86 | 14.03 | 14,296,809 | +0.25(+1.80%) | |
Sep 26, 2017 | 13.77 | 13.83 | 13.68 | 13.78 | 7,433,439 | +0.05(+0.38%) |
Sep 25, 2017 | 13.73 | 13.85 | 13.64 | 13.73 | 8,820,733 | -0.04(-0.27%) |
Sep 22, 2017 | 13.68 | 13.79 | 13.57 | 13.77 | 10,236,349 | +0.05(+0.38%) |
Sep 21, 2017 | 13.61 | 13.76 | 13.52 | 13.71 | 19,137,658 | +0.08(+0.55%) |
Sep 20, 2017 | 13.61 | 13.67 | 13.36 | 13.64 | 25,712,982 | +0.02(+0.17%) |
Sep 19, 2017 | 13.60 | 13.68 | 13.50 | 13.62 | 15,866,319 | +0.02(+0.17%) |
Sep 18, 2017 | 13.50 | 13.67 | 13.46 | 13.59 | 12,495,430 | +0.13(+0.95%) |
Sep 15, 2017 | 13.39 | 13.47 | 13.26 | 13.47 | 16,957,516 | +0.03(+0.22%) |
Sep 14, 2017 | 13.47 | 13.61 | 13.39 | 13.44 | 19,439,884 | +0.02(+0.11%) |
Sep 13, 2017 | 13.10 | 13.43 | 13.06 | 13.42 | 17,708,876 | +0.30(+2.29%) |
Sep 12, 2017 | 12.87 | 13.23 | 12.87 | 13.12 | 16,570,757 | +0.32(+2.53%) |
Sep 11, 2017 | 12.65 | 12.91 | 12.65 | 12.80 | 10,723,999 | +0.31(+2.47%) |
Sep 08, 2017 | 12.35 | 12.59 | 12.34 | 12.49 | 10,311,293 | +0.11(+0.91%) |
Sep 07, 2017 | 12.69 | 12.69 | 12.23 | 12.38 | 16,256,605 | -0.33(-2.60%) |
Sep 06, 2017 | 12.69 | 12.84 | 12.62 | 12.71 | 9,507,162 | +0.09(+0.71%) |
Sep 05, 2017 | 12.91 | 12.93 | 12.61 | 12.62 | 15,787,564 | -0.43(-3.28%) |