Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.06 | 14.34 | 13.96 | 14.03 | 1,816,181 | +0.04(+0.29%) |
Nov 29, 2017 | 13.89 | 14.44 | 13.87 | 13.99 | 1,846,044 | +0.10(+0.72%) |
Nov 28, 2017 | 13.77 | 13.99 | 13.55 | 13.89 | 1,279,172 | +0.16(+1.17%) |
Nov 27, 2017 | 13.31 | 13.80 | 13.30 | 13.73 | 1,158,837 | +0.45(+3.39%) |
Nov 24, 2017 | 13.57 | 13.58 | 13.26 | 13.28 | 349,873 | -0.20(-1.48%) |
Nov 22, 2017 | 13.44 | 13.59 | 13.40 | 13.48 | 771,536 | +0.04(+0.30%) |
Nov 21, 2017 | 13.25 | 13.44 | 13.11 | 13.44 | 664,967 | +0.21(+1.59%) |
Nov 20, 2017 | 13.39 | 13.56 | 12.98 | 13.23 | 1,051,540 | -0.26(-1.93%) |
Nov 17, 2017 | 13.32 | 13.62 | 13.31 | 13.49 | 1,262,768 | +0.14(+1.05%) |
Nov 16, 2017 | 13.33 | 13.66 | 13.28 | 13.35 | 951,981 | +0.01(+0.07%) |
Nov 15, 2017 | 13.08 | 13.80 | 12.94 | 13.34 | 1,272,150 | +0.22(+1.68%) |
Nov 14, 2017 | 13.30 | 13.31 | 12.87 | 13.12 | 1,058,528 | -0.23(-1.72%) |
Nov 13, 2017 | 13.55 | 13.91 | 13.31 | 13.35 | 744,836 | -0.24(-1.77%) |
Nov 10, 2017 | 13.39 | 13.82 | 13.26 | 13.59 | 649,680 | +0.15(+1.12%) |
Nov 09, 2017 | 13.48 | 13.60 | 12.92 | 13.44 | 1,811,975 | -0.30(-2.18%) |
Nov 08, 2017 | 14.02 | 14.08 | 13.59 | 13.74 | 816,150 | -0.27(-1.93%) |
Nov 07, 2017 | 13.85 | 14.14 | 13.80 | 14.01 | 1,340,838 | +0.17(+1.23%) |
Nov 06, 2017 | 14.59 | 14.76 | 13.83 | 13.84 | 1,695,687 | -0.42(-2.95%) |
Nov 03, 2017 | 14.41 | 14.47 | 14.06 | 14.26 | 1,312,428 | -0.11(-0.77%) |
Nov 02, 2017 | 14.50 | 14.67 | 14.23 | 14.37 | 1,194,773 | -0.07(-0.48%) |
Nov 01, 2017 | 13.98 | 14.93 | 13.95 | 14.44 | 2,078,247 | +0.11(+0.77%) |
Oct 31, 2017 | 14.35 | 14.39 | 14.18 | 14.33 | 794,302 | -0.05(-0.35%) |
Oct 30, 2017 | 14.48 | 14.60 | 14.21 | 14.38 | 740,474 | -0.14(-0.96%) |
Oct 27, 2017 | 14.12 | 14.68 | 13.80 | 14.52 | 1,337,386 | +0.34(+2.40%) |
Oct 26, 2017 | 14.57 | 14.72 | 14.12 | 14.18 | 691,210 | -0.43(-2.94%) |
Oct 25, 2017 | 14.58 | 14.72 | 14.38 | 14.61 | 479,494 | +0.04(+0.27%) |
Oct 24, 2017 | 14.59 | 14.65 | 14.33 | 14.57 | 1,135,185 | +0.07(+0.48%) |
Oct 23, 2017 | 14.86 | 14.97 | 14.31 | 14.50 | 974,056 | -0.40(-2.68%) |
Oct 20, 2017 | 14.89 | 14.97 | 14.63 | 14.90 | 711,804 | +0.08(+0.54%) |
Oct 19, 2017 | 14.64 | 14.86 | 14.54 | 14.82 | 839,080 | +0.12(+0.82%) |
Oct 18, 2017 | 14.44 | 14.84 | 14.34 | 14.70 | 1,172,112 | +0.26(+1.80%) |
Oct 17, 2017 | 14.22 | 14.48 | 14.11 | 14.44 | 852,360 | +0.24(+1.69%) |
Oct 16, 2017 | 14.05 | 14.24 | 13.82 | 14.20 | 1,024,965 | +0.10(+0.71%) |
Oct 13, 2017 | 14.20 | 14.38 | 14.04 | 14.10 | 647,432 | -0.13(-0.91%) |
Oct 12, 2017 | 14.30 | 14.30 | 14.01 | 14.23 | 1,742,719 | -0.12(-0.84%) |
Oct 11, 2017 | 14.60 | 14.81 | 14.21 | 14.35 | 1,288,797 | -0.32(-2.18%) |
Oct 10, 2017 | 14.88 | 14.96 | 14.66 | 14.67 | 1,186,114 | -0.27(-1.81%) |
Oct 09, 2017 | 15.70 | 15.79 | 14.89 | 14.94 | 1,987,411 | -0.76(-4.84%) |
Oct 06, 2017 | 16.00 | 16.01 | 15.63 | 15.70 | 1,060,532 | -0.33(-2.06%) |
Oct 05, 2017 | 16.25 | 16.32 | 15.86 | 16.03 | 1,223,612 | -0.08(-0.50%) |
Oct 04, 2017 | 16.40 | 16.49 | 15.91 | 16.11 | 2,498,640 | -0.01(-0.06%) |
Oct 03, 2017 | 16.20 | 16.49 | 15.55 | 16.12 | 3,312,283 | +0.38(+2.41%) |
Oct 02, 2017 | 15.99 | 16.50 | 15.55 | 15.74 | 4,066,110 | +0.49(+3.21%) |
Sep 29, 2017 | 15.53 | 15.59 | 15.23 | 15.25 | 1,129,309 | -0.20(-1.29%) |
Sep 28, 2017 | 15.77 | 15.97 | 15.40 | 15.45 | 1,118,643 | -0.33(-2.09%) |
Sep 27, 2017 | 15.40 | 15.79 | 15.32 | 15.78 | 1,284,332 | +0.37(+2.40%) |
Sep 26, 2017 | 15.53 | 15.16 | 15.41 | 1,216,313 | +0.09(+0.59%) | |
Sep 25, 2017 | 15.45 | 15.65 | 14.88 | 15.32 | 1,633,977 | +0.31(+2.07%) |
Sep 22, 2017 | 15.11 | 15.28 | 14.81 | 15.01 | 2,095,708 | -0.15(-0.99%) |
Sep 21, 2017 | 14.88 | 15.29 | 14.71 | 15.16 | 1,703,679 | +0.27(+1.81%) |
Sep 20, 2017 | 15.89 | 16.12 | 14.64 | 14.89 | 5,119,264 | -0.81(-5.16%) |
Sep 19, 2017 | 16.90 | 14.19 | 15.70 | 6,118,216 | +1.44(+10.10%) | |
Sep 18, 2017 | 14.31 | 14.37 | 14.16 | 14.26 | 980,450 | +0.00(+0.00%) |
Sep 15, 2017 | 14.03 | 14.33 | 13.94 | 14.26 | 2,185,475 | +0.25(+1.78%) |
Sep 14, 2017 | 14.21 | 14.39 | 13.89 | 14.01 | 1,731,803 | -0.34(-2.37%) |
Sep 13, 2017 | 14.14 | 14.49 | 13.86 | 14.35 | 2,295,305 | +0.34(+2.43%) |
Sep 12, 2017 | 13.35 | 14.17 | 13.29 | 14.01 | 2,606,990 | +0.70(+5.26%) |
Sep 11, 2017 | 14.04 | 14.75 | 13.28 | 13.31 | 4,603,277 | -0.61(-4.38%) |
Sep 08, 2017 | 13.88 | 14.94 | 13.74 | 13.92 | 10,293,881 | -3.02(-17.83%) |
Sep 07, 2017 | 16.91 | 17.31 | 16.77 | 16.94 | 2,086,230 | +0.00(+0.00%) |
Sep 06, 2017 | 16.40 | 16.96 | 16.25 | 16.94 | 1,209,753 | +0.63(+3.86%) |
Sep 05, 2017 | 16.52 | 16.67 | 16.00 | 16.31 | 1,267,097 | -0.21(-1.27%) |