Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.41 | 14.00 | 13.36 | 13.78 | 26,843,676 | +0.08(+0.58%) |
Nov 29, 2017 | 13.54 | 13.99 | 13.25 | 13.70 | 30,083,736 | +0.09(+0.66%) |
Nov 28, 2017 | 13.37 | 13.74 | 13.03 | 13.61 | 23,754,258 | +0.55(+4.21%) |
Nov 27, 2017 | 12.87 | 13.38 | 12.86 | 13.06 | 19,333,618 | +0.09(+0.69%) |
Nov 24, 2017 | 12.67 | 13.02 | 12.67 | 12.97 | 12,772,779 | +0.35(+2.77%) |
Nov 22, 2017 | 12.35 | 12.63 | 12.35 | 12.62 | 14,022,076 | +0.28(+2.27%) |
Nov 21, 2017 | 12.52 | 12.59 | 12.32 | 12.34 | 18,987,802 | -0.07(-0.56%) |
Nov 20, 2017 | 13.10 | 13.11 | 12.29 | 12.41 | 30,656,026 | -0.58(-4.46%) |
Nov 17, 2017 | 12.60 | 13.01 | 12.51 | 12.99 | 17,563,768 | +0.43(+3.42%) |
Nov 16, 2017 | 12.50 | 12.68 | 12.38 | 12.56 | 15,691,620 | +0.10(+0.80%) |
Nov 15, 2017 | 12.32 | 12.71 | 12.17 | 12.46 | 14,404,846 | -0.11(-0.88%) |
Nov 14, 2017 | 12.41 | 12.70 | 12.25 | 12.57 | 13,956,095 | +0.17(+1.37%) |
Nov 13, 2017 | 12.83 | 12.95 | 12.35 | 12.40 | 19,206,326 | -0.36(-2.82%) |
Nov 10, 2017 | 12.50 | 12.84 | 12.31 | 12.76 | 32,141,044 | +0.38(+3.07%) |
Nov 09, 2017 | 12.64 | 12.74 | 12.23 | 12.38 | 51,630,168 | -0.53(-4.11%) |
Nov 08, 2017 | 13.47 | 14.00 | 12.10 | 12.91 | 162,666,048 | -2.21(-14.62%) |
Nov 07, 2017 | 14.87 | 15.53 | 14.73 | 15.12 | 40,412,416 | +0.29(+1.96%) |
Nov 06, 2017 | 15.19 | 15.29 | 14.80 | 14.83 | 17,727,132 | -0.44(-2.88%) |
Nov 03, 2017 | 14.64 | 15.28 | 14.60 | 15.27 | 12,784,357 | +0.72(+4.95%) |
Nov 02, 2017 | 14.87 | 14.40 | 14.55 | 11,806,958 | +0.04(+0.28%) | |
Nov 01, 2017 | 15.45 | 15.52 | 14.39 | 14.51 | 20,437,260 | -0.83(-5.41%) |
Oct 31, 2017 | 15.65 | 15.73 | 15.17 | 15.34 | 12,999,247 | -0.34(-2.17%) |
Oct 30, 2017 | 15.13 | 16.27 | 15.05 | 15.68 | 23,648,192 | +0.24(+1.55%) |
Oct 27, 2017 | 14.27 | 15.48 | 14.22 | 15.44 | 23,767,576 | +1.05(+7.30%) |
Oct 26, 2017 | 14.35 | 14.76 | 14.11 | 14.39 | 17,057,530 | +0.23(+1.62%) |
Oct 25, 2017 | 14.70 | 14.93 | 13.96 | 14.16 | 22,933,480 | -0.43(-2.95%) |
Oct 24, 2017 | 14.87 | 15.08 | 14.58 | 14.59 | 15,443,935 | -0.38(-2.54%) |
Oct 23, 2017 | 15.58 | 15.69 | 14.89 | 14.97 | 19,583,920 | -0.59(-3.79%) |
Oct 20, 2017 | 15.39 | 15.57 | 15.21 | 15.56 | 12,876,979 | +0.31(+2.03%) |
Oct 19, 2017 | 15.47 | 15.59 | 15.18 | 15.25 | 19,242,392 | -0.50(-3.17%) |
Oct 18, 2017 | 16.30 | 16.35 | 15.69 | 15.75 | 18,324,652 | -0.34(-2.11%) |
Oct 17, 2017 | 16.29 | 16.61 | 16.05 | 16.09 | 15,088,084 | +0.02(+0.12%) |
Oct 16, 2017 | 16.68 | 16.73 | 15.91 | 16.07 | 20,868,634 | -0.43(-2.61%) |
Oct 13, 2017 | 16.48 | 16.88 | 16.22 | 16.50 | 24,513,432 | -0.05(-0.30%) |
Oct 12, 2017 | 16.07 | 16.86 | 15.82 | 16.55 | 63,157,896 | +0.57(+3.57%) |
Oct 11, 2017 | 14.64 | 15.98 | 14.46 | 15.98 | 40,868,288 | +1.64(+11.44%) |
Oct 10, 2017 | 14.71 | 14.87 | 14.32 | 14.34 | 13,770,068 | -0.37(-2.52%) |
Oct 09, 2017 | 14.81 | 14.92 | 14.67 | 14.71 | 9,180,238 | -0.08(-0.54%) |
Oct 06, 2017 | 14.38 | 14.84 | 14.32 | 14.79 | 11,941,136 | +0.31(+2.14%) |
Oct 05, 2017 | 14.30 | 14.56 | 14.11 | 14.48 | 13,148,845 | -0.05(-0.34%) |
Oct 04, 2017 | 14.84 | 14.90 | 14.35 | 14.53 | 15,684,260 | -0.11(-0.75%) |
Oct 03, 2017 | 14.87 | 15.10 | 14.59 | 14.64 | 16,741,428 | -0.24(-1.61%) |
Oct 02, 2017 | 14.60 | 15.04 | 14.40 | 14.88 | 21,211,736 | +0.34(+2.34%) |
Sep 29, 2017 | 14.43 | 14.70 | 14.30 | 14.54 | 20,577,672 | +0.09(+0.62%) |
Sep 28, 2017 | 14.20 | 14.59 | 13.97 | 14.45 | 17,557,112 | +0.33(+2.34%) |
Sep 27, 2017 | 14.25 | 13.82 | 14.12 | 16,664,513 | +0.21(+1.51%) | |
Sep 26, 2017 | 13.33 | 13.97 | 13.30 | 13.91 | 20,062,260 | +0.69(+5.22%) |
Sep 25, 2017 | 13.50 | 13.51 | 13.07 | 13.22 | 18,440,720 | -0.48(-3.50%) |
Sep 22, 2017 | 13.72 | 13.92 | 13.62 | 13.70 | 12,309,753 | -0.07(-0.51%) |
Sep 21, 2017 | 13.99 | 14.11 | 13.51 | 13.77 | 25,229,286 | -0.39(-2.75%) |
Sep 20, 2017 | 14.68 | 14.70 | 14.05 | 14.16 | 24,851,728 | -0.56(-3.80%) |
Sep 19, 2017 | 14.90 | 14.90 | 14.46 | 14.72 | 23,443,734 | -0.20(-1.34%) |
Sep 18, 2017 | 15.32 | 15.33 | 14.81 | 14.92 | 20,929,872 | -0.33(-2.16%) |
Sep 15, 2017 | 14.99 | 15.31 | 14.93 | 15.25 | 34,145,892 | +0.34(+2.28%) |
Sep 14, 2017 | 14.95 | 15.18 | 14.82 | 14.91 | 16,322,124 | -0.12(-0.80%) |
Sep 13, 2017 | 15.20 | 15.33 | 14.86 | 15.03 | 24,115,114 | -0.10(-0.66%) |
Sep 12, 2017 | 15.25 | 15.75 | 15.03 | 15.13 | 48,939,064 | -0.14(-0.92%) |
Sep 11, 2017 | 15.25 | 15.57 | 14.89 | 15.27 | 32,989,656 | -0.07(-0.46%) |
Sep 08, 2017 | 15.17 | 15.80 | 15.10 | 15.34 | 36,588,464 | +0.19(+1.25%) |
Sep 07, 2017 | 14.43 | 15.58 | 14.40 | 15.15 | 45,541,712 | +0.65(+4.48%) |
Sep 06, 2017 | 14.42 | 14.54 | 14.17 | 14.50 | 23,117,096 | +0.01(+0.07%) |
Sep 05, 2017 | 14.28 | 14.57 | 14.09 | 14.49 | 21,338,636 | +0.22(+1.54%) |