Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.95 | 17.14 | 16.52 | 16.75 | 16,166,889 | +0.30(+1.82%) |
Nov 29, 2017 | 16.38 | 16.77 | 15.96 | 16.45 | 16,901,520 | +0.05(+0.30%) |
Nov 28, 2017 | 16.43 | 16.73 | 16.22 | 16.40 | 11,046,545 | -0.08(-0.49%) |
Nov 27, 2017 | 16.55 | 16.80 | 16.22 | 16.48 | 9,709,624 | -0.09(-0.54%) |
Nov 24, 2017 | 16.59 | 16.77 | 16.43 | 16.57 | 6,896,304 | +0.03(+0.18%) |
Nov 22, 2017 | 16.08 | 16.88 | 16.00 | 16.54 | 21,463,626 | +0.55(+3.44%) |
Nov 21, 2017 | 15.57 | 16.06 | 15.32 | 15.99 | 20,337,688 | +0.42(+2.70%) |
Nov 20, 2017 | 14.70 | 15.68 | 14.67 | 15.57 | 21,634,432 | +0.88(+5.99%) |
Nov 17, 2017 | 14.30 | 14.78 | 14.28 | 14.69 | 10,932,463 | +0.35(+2.44%) |
Nov 16, 2017 | 14.26 | 14.55 | 14.22 | 14.34 | 8,340,207 | -0.11(-0.76%) |
Nov 15, 2017 | 14.15 | 14.51 | 13.86 | 14.45 | 10,566,890 | +0.17(+1.19%) |
Nov 14, 2017 | 14.58 | 14.88 | 14.07 | 14.28 | 16,267,149 | -0.32(-2.19%) |
Nov 13, 2017 | 15.15 | 15.25 | 14.55 | 14.60 | 19,805,548 | -0.78(-5.07%) |
Nov 10, 2017 | 15.26 | 15.74 | 14.91 | 15.38 | 19,960,214 | +0.03(+0.20%) |
Nov 09, 2017 | 14.81 | 15.55 | 14.54 | 15.35 | 28,128,812 | +0.47(+3.16%) |
Nov 08, 2017 | 14.08 | 15.26 | 14.01 | 14.88 | 43,404,596 | +0.78(+5.53%) |
Nov 07, 2017 | 13.87 | 14.32 | 13.62 | 14.10 | 68,928,184 | +2.06(+17.11%) |
Nov 06, 2017 | 11.80 | 12.18 | 11.72 | 12.04 | 20,273,944 | +0.55(+4.79%) |
Nov 03, 2017 | 11.52 | 11.67 | 11.10 | 11.49 | 16,220,809 | +0.43(+3.89%) |
Nov 02, 2017 | 11.79 | 11.79 | 10.94 | 11.06 | 19,191,028 | -0.87(-7.29%) |
Nov 01, 2017 | 11.68 | 12.02 | 11.54 | 11.93 | 9,045,067 | +0.24(+2.05%) |
Oct 31, 2017 | 11.72 | 12.04 | 11.40 | 11.69 | 14,201,411 | +0.28(+2.45%) |
Oct 30, 2017 | 11.55 | 11.71 | 11.31 | 11.41 | 8,661,010 | +0.00(+0.00%) |
Oct 27, 2017 | 11.65 | 11.82 | 11.34 | 11.41 | 9,650,715 | -0.24(-2.06%) |
Oct 26, 2017 | 11.90 | 12.08 | 11.63 | 11.65 | 11,424,506 | -0.41(-3.40%) |
Oct 25, 2017 | 12.07 | 12.10 | 11.77 | 12.06 | 9,598,898 | -0.06(-0.50%) |
Oct 24, 2017 | 12.17 | 12.30 | 11.98 | 12.12 | 7,972,487 | +0.07(+0.58%) |
Oct 23, 2017 | 12.12 | 12.22 | 11.97 | 12.05 | 7,849,793 | -0.08(-0.66%) |
Oct 20, 2017 | 12.40 | 12.46 | 12.09 | 12.13 | 9,259,123 | -0.35(-2.80%) |
Oct 19, 2017 | 12.14 | 12.59 | 11.89 | 12.48 | 19,616,836 | +0.09(+0.73%) |
Oct 18, 2017 | 12.82 | 12.82 | 12.37 | 12.39 | 15,470,480 | -0.42(-3.28%) |
Oct 17, 2017 | 13.00 | 13.11 | 12.62 | 12.81 | 10,733,510 | -0.11(-0.85%) |
Oct 16, 2017 | 13.41 | 13.45 | 12.89 | 12.92 | 14,124,861 | -0.47(-3.51%) |
Oct 13, 2017 | 13.77 | 13.77 | 13.12 | 13.39 | 15,955,232 | -0.44(-3.18%) |
Oct 12, 2017 | 14.31 | 14.31 | 13.81 | 13.83 | 8,507,250 | -0.46(-3.22%) |
Oct 11, 2017 | 14.44 | 14.50 | 14.08 | 14.29 | 6,262,358 | -0.17(-1.18%) |
Oct 10, 2017 | 14.55 | 14.74 | 14.39 | 14.46 | 5,490,079 | +0.04(+0.28%) |
Oct 09, 2017 | 14.43 | 14.55 | 14.31 | 14.42 | 3,985,782 | -0.04(-0.28%) |
Oct 06, 2017 | 14.51 | 14.62 | 14.38 | 14.46 | 4,184,994 | -0.11(-0.75%) |
Oct 05, 2017 | 14.38 | 14.69 | 14.32 | 14.57 | 8,286,418 | +0.19(+1.32%) |
Oct 04, 2017 | 14.35 | 14.65 | 14.29 | 14.38 | 6,574,010 | +0.02(+0.14%) |
Oct 03, 2017 | 14.65 | 14.78 | 14.16 | 14.36 | 10,832,846 | -0.26(-1.78%) |
Oct 02, 2017 | 14.35 | 14.70 | 14.03 | 14.62 | 11,013,299 | +0.29(+2.02%) |
Sep 29, 2017 | 14.01 | 14.54 | 13.89 | 14.33 | 14,266,304 | +0.57(+4.14%) |
Sep 28, 2017 | 14.29 | 14.32 | 13.43 | 13.76 | 20,568,408 | -0.63(-4.38%) |
Sep 27, 2017 | 14.10 | 14.44 | 14.03 | 14.39 | 6,204,540 | +0.29(+2.06%) |
Sep 26, 2017 | 14.06 | 14.30 | 13.98 | 14.10 | 5,036,126 | +0.01(+0.07%) |
Sep 25, 2017 | 13.95 | 14.16 | 13.93 | 14.09 | 6,080,884 | +0.08(+0.57%) |
Sep 22, 2017 | 14.30 | 14.30 | 13.90 | 14.01 | 4,770,255 | -0.22(-1.55%) |
Sep 21, 2017 | 14.07 | 14.41 | 13.86 | 14.23 | 6,210,011 | +0.16(+1.14%) |
Sep 20, 2017 | 13.76 | 14.18 | 13.70 | 14.07 | 5,922,663 | +0.30(+2.18%) |
Sep 19, 2017 | 13.86 | 13.94 | 13.63 | 13.77 | 5,070,082 | -0.02(-0.15%) |
Sep 18, 2017 | 13.95 | 14.03 | 13.63 | 13.79 | 9,398,986 | -0.13(-0.93%) |
Sep 15, 2017 | 14.03 | 14.16 | 13.88 | 13.92 | 6,937,885 | -0.07(-0.50%) |
Sep 14, 2017 | 14.06 | 14.13 | 13.85 | 13.99 | 5,308,228 | -0.12(-0.85%) |
Sep 13, 2017 | 14.35 | 14.38 | 14.03 | 14.11 | 8,004,677 | -0.32(-2.22%) |
Sep 12, 2017 | 14.40 | 14.60 | 14.23 | 14.43 | 9,175,095 | +0.24(+1.69%) |
Sep 11, 2017 | 13.83 | 14.44 | 13.81 | 14.19 | 12,727,487 | +0.58(+4.26%) |
Sep 08, 2017 | 13.36 | 13.63 | 13.33 | 13.61 | 6,917,473 | +0.23(+1.72%) |
Sep 07, 2017 | 13.15 | 13.49 | 13.13 | 13.38 | 7,232,303 | +0.22(+1.67%) |
Sep 06, 2017 | 13.07 | 13.20 | 12.92 | 13.16 | 9,648,124 | +0.06(+0.46%) |
Sep 05, 2017 | 13.32 | 13.52 | 12.97 | 13.10 | 11,557,096 | -0.23(-1.73%) |