Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.70 | 14.05 | 13.55 | 13.95 | 662,280 | +0.25(+1.82%) |
Nov 29, 2017 | 14.30 | 14.50 | 13.55 | 13.70 | 1,040,431 | -0.45(-3.18%) |
Nov 28, 2017 | 14.00 | 14.15 | 13.62 | 14.15 | 491,473 | +0.30(+2.17%) |
Nov 27, 2017 | 14.15 | 14.45 | 13.75 | 13.85 | 658,995 | -0.35(-2.46%) |
Nov 24, 2017 | 14.55 | 14.70 | 14.07 | 14.20 | 252,635 | -0.45(-3.07%) |
Nov 22, 2017 | 13.75 | 14.72 | 13.75 | 14.65 | 497,467 | +0.90(+6.55%) |
Nov 21, 2017 | 14.05 | 14.30 | 13.55 | 13.75 | 928,572 | -0.35(-2.48%) |
Nov 20, 2017 | 14.05 | 14.20 | 13.80 | 14.10 | 414,136 | +0.10(+0.71%) |
Nov 17, 2017 | 14.00 | 14.45 | 13.95 | 14.00 | 450,049 | -0.15(-1.06%) |
Nov 16, 2017 | 14.25 | 14.45 | 13.90 | 14.15 | 568,507 | -0.05(-0.35%) |
Nov 15, 2017 | 13.55 | 14.45 | 13.30 | 14.20 | 975,851 | +0.55(+4.03%) |
Nov 14, 2017 | 14.45 | 15.05 | 13.15 | 13.65 | 1,212,845 | -0.80(-5.54%) |
Nov 13, 2017 | 13.90 | 15.03 | 13.90 | 14.45 | 978,054 | +0.40(+2.85%) |
Nov 10, 2017 | 14.20 | 14.53 | 14.00 | 14.05 | 763,604 | -0.15(-1.06%) |
Nov 09, 2017 | 13.65 | 14.70 | 13.60 | 14.20 | 1,062,522 | +0.45(+3.27%) |
Nov 08, 2017 | 13.10 | 14.00 | 12.95 | 13.75 | 605,285 | +0.70(+5.36%) |
Nov 07, 2017 | 13.65 | 13.70 | 13.00 | 13.05 | 477,225 | -0.45(-3.33%) |
Nov 06, 2017 | 13.85 | 14.10 | 13.00 | 13.50 | 1,193,025 | -0.53(-3.74%) |
Nov 03, 2017 | 12.75 | 14.05 | 12.75 | 14.03 | 1,863,770 | +1.22(+9.57%) |
Nov 02, 2017 | 15.00 | 15.20 | 11.93 | 12.80 | 4,501,398 | -3.15(-19.75%) |
Nov 01, 2017 | 15.75 | 16.30 | 15.25 | 15.95 | 1,028,588 | +0.25(+1.59%) |
Oct 31, 2017 | 15.90 | 16.42 | 15.55 | 15.70 | 872,996 | -0.10(-0.63%) |
Oct 30, 2017 | 15.20 | 15.90 | 15.20 | 15.80 | 837,266 | +0.45(+2.93%) |
Oct 27, 2017 | 15.20 | 15.45 | 14.90 | 15.35 | 987,261 | +0.15(+0.99%) |
Oct 26, 2017 | 15.50 | 15.93 | 15.11 | 15.20 | 623,775 | -0.45(-2.88%) |
Oct 25, 2017 | 15.60 | 15.79 | 15.10 | 15.65 | 1,041,437 | +0.10(+0.64%) |
Oct 24, 2017 | 16.15 | 16.40 | 15.50 | 15.55 | 861,373 | -0.50(-3.12%) |
Oct 23, 2017 | 16.00 | 16.65 | 15.70 | 16.05 | 1,593,740 | +0.45(+2.88%) |
Oct 20, 2017 | 16.15 | 16.25 | 15.20 | 15.60 | 1,759,860 | -0.45(-2.80%) |
Oct 19, 2017 | 16.20 | 16.40 | 15.78 | 16.05 | 702,008 | -0.20(-1.23%) |
Oct 18, 2017 | 16.70 | 17.00 | 16.12 | 16.25 | 656,206 | -0.35(-2.11%) |
Oct 17, 2017 | 16.60 | 16.75 | 16.25 | 16.60 | 658,702 | +0.00(+0.00%) |
Oct 16, 2017 | 16.95 | 17.31 | 16.55 | 16.60 | 592,669 | -0.10(-0.60%) |
Oct 13, 2017 | 17.55 | 17.60 | 16.70 | 16.70 | 956,304 | -0.80(-4.57%) |
Oct 12, 2017 | 18.10 | 18.10 | 17.35 | 17.50 | 1,217,951 | -0.70(-3.85%) |
Oct 11, 2017 | 18.30 | 18.45 | 17.75 | 18.20 | 1,040,329 | -0.20(-1.09%) |
Oct 10, 2017 | 18.35 | 18.50 | 18.20 | 18.40 | 314,053 | +0.15(+0.82%) |
Oct 09, 2017 | 18.80 | 18.95 | 18.15 | 18.25 | 552,679 | -0.50(-2.67%) |
Oct 06, 2017 | 19.35 | 19.45 | 18.70 | 18.75 | 597,023 | -0.65(-3.35%) |
Oct 05, 2017 | 19.05 | 19.45 | 18.90 | 19.40 | 443,245 | +0.45(+2.37%) |
Oct 04, 2017 | 19.05 | 19.30 | 18.75 | 18.95 | 325,898 | -0.10(-0.52%) |
Oct 03, 2017 | 19.50 | 19.50 | 18.50 | 19.05 | 808,248 | -0.40(-2.06%) |
Oct 02, 2017 | 18.55 | 19.45 | 18.35 | 19.45 | 1,036,316 | +1.00(+5.42%) |
Sep 29, 2017 | 17.95 | 18.65 | 17.95 | 18.45 | 835,801 | +0.70(+3.94%) |
Sep 28, 2017 | 18.85 | 19.05 | 17.75 | 17.75 | 1,457,563 | -1.25(-6.58%) |
Sep 27, 2017 | 18.55 | 19.00 | 18.50 | 19.00 | 753,157 | +0.50(+2.70%) |
Sep 26, 2017 | 18.45 | 18.80 | 18.20 | 18.50 | 671,363 | +0.05(+0.27%) |
Sep 25, 2017 | 18.30 | 18.85 | 18.25 | 18.45 | 585,138 | +0.25(+1.37%) |
Sep 22, 2017 | 18.35 | 18.50 | 18.05 | 18.20 | 540,347 | -0.25(-1.36%) |
Sep 21, 2017 | 18.70 | 18.95 | 18.35 | 18.45 | 668,358 | -0.35(-1.86%) |
Sep 20, 2017 | 19.00 | 19.25 | 18.45 | 18.80 | 1,149,883 | -0.25(-1.31%) |
Sep 19, 2017 | 19.25 | 19.45 | 18.95 | 19.05 | 1,191,227 | -0.20(-1.04%) |
Sep 18, 2017 | 19.65 | 20.00 | 19.25 | 19.25 | 1,134,487 | -0.40(-2.04%) |
Sep 15, 2017 | 20.35 | 20.35 | 19.50 | 19.65 | 1,874,354 | -0.80(-3.91%) |
Sep 14, 2017 | 20.30 | 20.85 | 19.75 | 20.45 | 1,299,469 | +0.05(+0.25%) |
Sep 13, 2017 | 20.15 | 20.80 | 19.90 | 20.40 | 816,904 | +0.10(+0.49%) |
Sep 12, 2017 | 20.00 | 20.65 | 19.80 | 20.30 | 1,099,547 | +0.30(+1.50%) |
Sep 11, 2017 | 20.20 | 19.10 | 20.00 | 1,053,491 | +0.55(+2.83%) | |
Sep 08, 2017 | 19.00 | 19.98 | 19.00 | 19.45 | 1,240,219 | +0.75(+4.01%) |
Sep 07, 2017 | 18.05 | 18.85 | 17.95 | 18.70 | 648,378 | +0.50(+2.75%) |
Sep 06, 2017 | 17.50 | 18.25 | 17.48 | 18.20 | 1,073,974 | +0.80(+4.60%) |
Sep 05, 2017 | 17.50 | 17.62 | 17.15 | 17.40 | 717,300 | -0.20(-1.14%) |