Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.65 | 19.51 | 18.65 | 19.33 | 3,701,274 | +0.91(+4.94%) |
Nov 29, 2017 | 18.64 | 19.07 | 18.26 | 18.42 | 2,923,434 | -0.33(-1.76%) |
Nov 28, 2017 | 18.29 | 19.04 | 18.26 | 18.75 | 1,995,024 | +0.46(+2.52%) |
Nov 27, 2017 | 20.01 | 20.01 | 18.18 | 18.29 | 3,804,361 | -1.76(-8.78%) |
Nov 24, 2017 | 20.48 | 20.87 | 19.96 | 20.05 | 1,731,822 | -0.11(-0.55%) |
Nov 22, 2017 | 19.29 | 20.23 | 19.25 | 20.16 | 3,209,199 | +1.36(+7.23%) |
Nov 21, 2017 | 18.94 | 19.36 | 18.52 | 18.80 | 1,904,035 | +0.04(+0.21%) |
Nov 20, 2017 | 19.12 | 19.14 | 18.35 | 18.76 | 2,108,712 | -0.59(-3.05%) |
Nov 17, 2017 | 18.50 | 19.43 | 18.50 | 19.35 | 2,437,953 | +1.05(+5.74%) |
Nov 16, 2017 | 18.18 | 18.85 | 18.09 | 18.30 | 1,832,456 | +0.22(+1.22%) |
Nov 15, 2017 | 18.23 | 18.66 | 17.63 | 18.08 | 3,558,381 | -0.34(-1.85%) |
Nov 14, 2017 | 19.32 | 19.53 | 18.32 | 18.42 | 3,584,276 | -1.08(-5.54%) |
Nov 13, 2017 | 19.98 | 20.07 | 19.21 | 19.50 | 2,744,653 | -0.56(-2.79%) |
Nov 10, 2017 | 19.98 | 20.62 | 19.76 | 20.06 | 5,306,857 | +0.09(+0.45%) |
Nov 09, 2017 | 18.99 | 20.26 | 18.93 | 19.97 | 6,199,023 | +1.18(+6.28%) |
Nov 08, 2017 | 20.26 | 20.72 | 18.65 | 18.79 | 5,869,097 | -0.70(-3.59%) |
Nov 07, 2017 | 19.97 | 20.29 | 19.28 | 19.49 | 5,236,698 | -0.48(-2.40%) |
Nov 06, 2017 | 19.07 | 20.36 | 18.95 | 19.97 | 5,106,295 | +0.93(+4.88%) |
Nov 03, 2017 | 17.97 | 19.47 | 17.80 | 19.04 | 3,358,497 | +1.06(+5.90%) |
Nov 02, 2017 | 18.20 | 18.63 | 17.61 | 17.98 | 2,410,954 | -0.19(-1.05%) |
Nov 01, 2017 | 17.95 | 18.68 | 17.89 | 18.17 | 3,982,508 | +0.48(+2.71%) |
Oct 31, 2017 | 16.74 | 17.87 | 16.53 | 17.69 | 3,401,603 | +0.98(+5.86%) |
Oct 30, 2017 | 15.89 | 16.93 | 15.89 | 16.71 | 2,701,322 | +0.71(+4.44%) |
Oct 27, 2017 | 15.13 | 16.19 | 14.67 | 16.00 | 3,542,261 | +0.70(+4.58%) |
Oct 26, 2017 | 15.18 | 15.34 | 14.36 | 15.30 | 2,990,452 | +0.20(+1.32%) |
Oct 25, 2017 | 14.72 | 15.21 | 14.66 | 15.10 | 3,491,506 | +0.24(+1.62%) |
Oct 24, 2017 | 15.00 | 15.57 | 14.66 | 14.86 | 4,198,411 | -0.08(-0.54%) |
Oct 23, 2017 | 15.97 | 16.06 | 14.93 | 14.94 | 3,673,422 | -1.00(-6.27%) |
Oct 20, 2017 | 15.59 | 16.00 | 15.21 | 15.94 | 2,688,247 | +0.42(+2.71%) |
Oct 19, 2017 | 15.59 | 15.79 | 15.12 | 15.52 | 1,931,971 | -0.33(-2.08%) |
Oct 18, 2017 | 16.48 | 16.78 | 15.81 | 15.85 | 2,968,214 | -0.65(-3.94%) |
Oct 17, 2017 | 16.23 | 16.66 | 16.02 | 16.50 | 2,768,599 | +0.34(+2.10%) |
Oct 16, 2017 | 16.37 | 16.54 | 16.10 | 16.16 | 2,040,906 | -0.08(-0.49%) |
Oct 13, 2017 | 16.55 | 16.85 | 16.19 | 16.24 | 2,160,943 | -0.04(-0.25%) |
Oct 12, 2017 | 16.31 | 16.70 | 15.78 | 16.28 | 4,568,941 | -0.39(-2.34%) |
Oct 11, 2017 | 16.46 | 16.75 | 15.73 | 16.67 | 5,077,323 | +0.23(+1.40%) |
Oct 10, 2017 | 16.62 | 16.95 | 16.40 | 16.44 | 3,191,108 | -0.07(-0.42%) |
Oct 09, 2017 | 16.80 | 17.00 | 16.27 | 16.51 | 2,607,176 | -0.31(-1.84%) |
Oct 06, 2017 | 16.90 | 17.05 | 16.70 | 16.82 | 4,186,904 | -0.38(-2.21%) |
Oct 05, 2017 | 16.76 | 17.49 | 16.62 | 17.20 | 4,040,696 | +0.64(+3.86%) |
Oct 04, 2017 | 17.33 | 17.61 | 16.42 | 16.56 | 3,107,953 | -0.68(-3.94%) |
Oct 03, 2017 | 17.24 | 17.41 | 16.89 | 17.24 | 5,033,179 | -0.12(-0.69%) |
Oct 02, 2017 | 16.75 | 17.44 | 16.32 | 17.36 | 3,172,811 | +0.23(+1.34%) |
Sep 29, 2017 | 17.13 | 17.39 | 16.80 | 17.13 | 2,821,742 | -0.14(-0.81%) |
Sep 28, 2017 | 17.33 | 17.70 | 16.83 | 17.27 | 4,154,567 | +0.02(+0.12%) |
Sep 27, 2017 | 17.25 | 5,514,012 | +0.34(+2.01%) | |||
Sep 26, 2017 | 15.48 | 17.12 | 15.36 | 16.91 | 7,769,382 | +1.20(+7.64%) |
Sep 25, 2017 | 14.63 | 15.72 | 14.63 | 15.71 | 4,049,653 | +1.27(+8.80%) |
Sep 22, 2017 | 14.66 | 14.89 | 14.35 | 14.44 | 3,857,709 | -0.26(-1.77%) |
Sep 21, 2017 | 14.59 | 14.72 | 14.31 | 14.70 | 2,524,608 | +0.03(+0.20%) |
Sep 20, 2017 | 14.19 | 15.02 | 14.16 | 14.67 | 4,573,192 | +0.58(+4.12%) |
Sep 19, 2017 | 14.15 | 13.74 | 14.09 | 3,494,495 | +0.33(+2.40%) | |
Sep 18, 2017 | 13.69 | 13.94 | 13.27 | 13.76 | 3,238,706 | -0.02(-0.15%) |
Sep 15, 2017 | 14.05 | 14.25 | 13.60 | 13.78 | 6,083,577 | -0.32(-2.27%) |
Sep 14, 2017 | 13.84 | 14.65 | 13.76 | 14.10 | 6,098,079 | +0.38(+2.77%) |
Sep 13, 2017 | 13.93 | 12.38 | 13.72 | 7,240,213 | +1.34(+10.82%) | |
Sep 12, 2017 | 11.79 | 12.68 | 11.77 | 12.38 | 5,853,279 | +0.72(+6.17%) |
Sep 11, 2017 | 11.44 | 11.89 | 11.38 | 11.66 | 3,147,521 | +0.28(+2.46%) |
Sep 08, 2017 | 11.96 | 12.02 | 11.10 | 11.38 | 7,079,947 | -0.64(-5.32%) |
Sep 07, 2017 | 12.82 | 13.13 | 12.01 | 12.02 | 5,941,256 | -1.24(-9.35%) |
Sep 06, 2017 | 13.54 | 12.99 | 13.26 | 2,547,973 | +0.27(+2.08%) | |
Sep 05, 2017 | 13.77 | 14.31 | 12.89 | 12.99 | 4,247,387 | -0.69(-5.04%) |