Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.47 | 17.72 | 17.40 | 17.68 | 2,318,055 | +0.21(+1.21%) |
Nov 29, 2017 | 17.14 | 17.53 | 17.12 | 17.47 | 2,479,697 | +0.36(+2.09%) |
Nov 28, 2017 | 16.96 | 17.14 | 16.93 | 17.12 | 1,555,523 | +0.14(+0.81%) |
Nov 27, 2017 | 17.15 | 17.25 | 16.98 | 16.98 | 2,029,734 | -0.16(-0.94%) |
Nov 24, 2017 | 17.15 | 17.25 | 17.12 | 17.14 | 1,014,784 | +0.05(+0.27%) |
Nov 22, 2017 | 16.95 | 17.17 | 16.94 | 17.09 | 2,600,500 | +0.14(+0.85%) |
Nov 21, 2017 | 16.84 | 16.97 | 16.77 | 16.95 | 3,403,843 | +0.12(+0.69%) |
Nov 20, 2017 | 16.71 | 16.91 | 16.69 | 16.83 | 2,203,445 | +0.09(+0.52%) |
Nov 17, 2017 | 16.65 | 16.81 | 16.65 | 16.75 | 1,883,752 | +0.06(+0.36%) |
Nov 16, 2017 | 16.82 | 16.88 | 16.66 | 16.69 | 3,156,486 | -0.14(-0.83%) |
Nov 15, 2017 | 16.83 | 16.92 | 16.73 | 16.83 | 2,380,206 | -0.07(-0.44%) |
Nov 14, 2017 | 16.81 | 16.99 | 16.81 | 16.90 | 2,482,637 | -0.04(-0.23%) |
Nov 13, 2017 | 16.92 | 17.07 | 16.89 | 16.94 | 2,476,607 | -0.08(-0.50%) |
Nov 10, 2017 | 16.91 | 17.06 | 16.90 | 17.02 | 2,948,357 | +0.05(+0.31%) |
Nov 09, 2017 | 17.22 | 17.27 | 16.92 | 16.97 | 3,110,893 | -0.29(-1.71%) |
Nov 08, 2017 | 17.23 | 17.34 | 17.17 | 17.27 | 4,611,624 | +0.06(+0.33%) |
Nov 07, 2017 | 17.27 | 17.30 | 17.15 | 17.21 | 2,238,627 | -0.08(-0.49%) |
Nov 06, 2017 | 17.08 | 17.34 | 17.05 | 17.29 | 2,608,544 | +0.26(+1.55%) |
Nov 03, 2017 | 17.07 | 17.09 | 16.96 | 17.03 | 4,300,420 | +0.06(+0.33%) |
Nov 02, 2017 | 16.64 | 17.13 | 16.61 | 16.97 | 4,957,849 | +0.33(+2.00%) |
Nov 01, 2017 | 16.61 | 17.22 | 16.57 | 16.64 | 7,130,110 | +0.02(+0.15%) |
Oct 31, 2017 | 16.49 | 16.77 | 16.44 | 16.62 | 8,390,625 | +0.15(+0.89%) |
Oct 30, 2017 | 16.34 | 16.63 | 16.33 | 16.47 | 7,180,608 | -0.03(-0.17%) |
Oct 27, 2017 | 16.45 | 16.52 | 16.37 | 16.50 | 4,889,859 | +0.00(+0.00%) |
Oct 26, 2017 | 16.53 | 16.57 | 16.45 | 16.50 | 6,602,525 | +0.04(+0.26%) |
Oct 25, 2017 | 16.56 | 16.59 | 16.34 | 16.46 | 2,098,242 | -0.11(-0.64%) |
Oct 24, 2017 | 16.66 | 16.72 | 16.53 | 16.56 | 3,748,413 | -0.13(-0.78%) |
Oct 23, 2017 | 16.85 | 16.89 | 16.69 | 16.69 | 2,227,889 | -0.11(-0.63%) |
Oct 20, 2017 | 16.91 | 16.96 | 16.75 | 16.80 | 1,739,001 | -0.06(-0.35%) |
Oct 19, 2017 | 16.86 | 16.86 | 16.66 | 16.86 | 1,875,444 | -0.09(-0.52%) |
Oct 18, 2017 | 16.85 | 16.96 | 16.85 | 16.94 | 1,820,776 | +0.07(+0.44%) |
Oct 17, 2017 | 16.84 | 16.88 | 16.75 | 16.87 | 1,934,862 | +0.04(+0.21%) |
Oct 16, 2017 | 16.69 | 16.83 | 16.69 | 16.83 | 1,947,948 | +0.16(+0.95%) |
Oct 13, 2017 | 16.70 | 16.80 | 16.66 | 16.68 | 1,306,039 | -0.01(-0.06%) |
Oct 12, 2017 | 16.72 | 16.77 | 16.65 | 16.69 | 1,474,398 | -0.04(-0.25%) |
Oct 11, 2017 | 16.80 | 16.80 | 16.59 | 16.73 | 2,290,965 | -0.07(-0.44%) |
Oct 10, 2017 | 16.76 | 16.81 | 16.70 | 16.80 | 2,123,712 | +0.09(+0.53%) |
Oct 09, 2017 | 16.76 | 16.83 | 16.67 | 16.72 | 1,291,857 | -0.08(-0.48%) |
Oct 06, 2017 | 16.83 | 16.89 | 16.71 | 16.80 | 2,594,849 | -0.02(-0.15%) |
Oct 05, 2017 | 16.91 | 16.93 | 16.73 | 16.82 | 2,453,533 | -0.11(-0.62%) |
Oct 04, 2017 | 17.00 | 17.08 | 16.79 | 16.93 | 1,704,129 | -0.10(-0.60%) |
Oct 03, 2017 | 16.85 | 17.04 | 16.79 | 17.03 | 2,612,794 | +0.17(+1.02%) |
Oct 02, 2017 | 16.75 | 16.92 | 16.72 | 16.86 | 2,050,966 | +0.09(+0.57%) |
Sep 29, 2017 | 16.49 | 16.83 | 16.46 | 16.76 | 4,090,043 | +0.25(+1.53%) |
Sep 28, 2017 | 16.52 | 16.56 | 16.41 | 16.51 | 3,074,398 | -0.01(-0.04%) |
Sep 27, 2017 | 16.50 | 16.56 | 16.40 | 16.52 | 3,484,912 | +0.07(+0.41%) |
Sep 26, 2017 | 16.34 | 16.53 | 16.33 | 16.45 | 3,112,921 | +0.09(+0.56%) |
Sep 25, 2017 | 16.18 | 16.40 | 16.18 | 16.36 | 2,802,956 | +0.20(+1.26%) |
Sep 22, 2017 | 16.02 | 16.17 | 16.02 | 16.15 | 2,240,638 | +0.12(+0.77%) |
Sep 21, 2017 | 16.14 | 16.15 | 16.03 | 16.03 | 1,873,997 | -0.11(-0.65%) |
Sep 20, 2017 | 15.98 | 16.31 | 15.98 | 16.14 | 4,593,364 | +0.23(+1.46%) |
Sep 19, 2017 | 15.90 | 16.06 | 15.84 | 15.90 | 2,814,090 | +0.07(+0.47%) |
Sep 18, 2017 | 15.98 | 16.02 | 15.78 | 15.83 | 3,208,519 | -0.14(-0.85%) |
Sep 15, 2017 | 15.95 | 16.04 | 15.90 | 15.97 | 2,830,108 | +0.01(+0.04%) |
Sep 14, 2017 | 16.02 | 16.08 | 15.96 | 15.96 | 2,761,542 | -0.06(-0.39%) |
Sep 13, 2017 | 15.85 | 16.08 | 15.79 | 16.02 | 3,150,624 | +0.24(+1.52%) |
Sep 12, 2017 | 15.96 | 15.97 | 15.70 | 15.78 | 2,876,429 | -0.17(-1.07%) |
Sep 11, 2017 | 15.86 | 16.01 | 15.81 | 15.95 | 3,515,054 | +0.24(+1.51%) |
Sep 08, 2017 | 15.54 | 15.76 | 15.47 | 15.72 | 3,074,433 | +0.09(+0.56%) |
Sep 07, 2017 | 15.72 | 15.80 | 15.33 | 15.63 | 3,961,065 | -0.28(-1.75%) |
Sep 06, 2017 | 15.74 | 15.93 | 15.68 | 15.91 | 2,203,351 | +0.20(+1.29%) |
Sep 05, 2017 | 15.80 | 15.94 | 15.67 | 15.70 | 1,577,661 | -0.15(-0.92%) |