Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.88 | 14.21 | 13.76 | 14.14 | 3,447,202 | +0.32(+2.32%) |
Nov 29, 2017 | 14.25 | 14.25 | 13.63 | 13.82 | 3,778,341 | -0.37(-2.61%) |
Nov 28, 2017 | 14.21 | 14.32 | 14.10 | 14.19 | 3,243,520 | -0.01(-0.07%) |
Nov 27, 2017 | 14.28 | 14.39 | 14.11 | 14.20 | 3,099,146 | -0.01(-0.07%) |
Nov 24, 2017 | 14.20 | 14.30 | 14.19 | 14.21 | 891,663 | +0.02(+0.14%) |
Nov 22, 2017 | 14.11 | 14.29 | 14.11 | 14.19 | 3,380,421 | +0.23(+1.65%) |
Nov 21, 2017 | 14.19 | 14.22 | 13.93 | 13.96 | 2,960,668 | +0.03(+0.22%) |
Nov 20, 2017 | 13.83 | 13.94 | 13.78 | 13.93 | 2,795,519 | +0.17(+1.24%) |
Nov 17, 2017 | 13.59 | 13.82 | 13.51 | 13.76 | 2,933,996 | +0.18(+1.33%) |
Nov 16, 2017 | 13.60 | 13.68 | 13.45 | 13.58 | 3,980,654 | +0.01(+0.07%) |
Nov 15, 2017 | 13.60 | 13.78 | 13.40 | 13.57 | 3,178,734 | -0.12(-0.88%) |
Nov 14, 2017 | 13.75 | 13.88 | 13.59 | 13.69 | 3,657,775 | -0.06(-0.44%) |
Nov 13, 2017 | 14.11 | 14.14 | 13.70 | 13.75 | 5,275,207 | -0.46(-3.24%) |
Nov 10, 2017 | 14.18 | 14.31 | 14.12 | 14.21 | 2,460,472 | -0.04(-0.28%) |
Nov 09, 2017 | 14.62 | 14.62 | 14.08 | 14.25 | 4,776,716 | -0.40(-2.73%) |
Nov 08, 2017 | 14.50 | 14.71 | 14.46 | 14.65 | 3,274,103 | +0.19(+1.31%) |
Nov 07, 2017 | 14.50 | 14.78 | 14.36 | 14.46 | 4,965,858 | -0.03(-0.21%) |
Nov 06, 2017 | 14.51 | 14.73 | 14.39 | 14.49 | 7,385,800 | -0.05(-0.38%) |
Nov 03, 2017 | 14.73 | 14.81 | 14.34 | 14.54 | 7,070,921 | -0.14(-0.95%) |
Nov 02, 2017 | 15.00 | 15.00 | 14.21 | 14.69 | 17,189,570 | -1.69(-10.29%) |
Nov 01, 2017 | 16.96 | 17.02 | 16.31 | 16.37 | 8,688,265 | -0.55(-3.25%) |
Oct 31, 2017 | 17.09 | 17.25 | 16.92 | 16.92 | 3,521,330 | -0.05(-0.29%) |
Oct 30, 2017 | 16.70 | 17.01 | 16.59 | 16.97 | 2,655,339 | +0.27(+1.62%) |
Oct 27, 2017 | 16.75 | 17.05 | 16.59 | 16.70 | 3,623,346 | +0.07(+0.42%) |
Oct 26, 2017 | 16.49 | 16.69 | 16.30 | 16.63 | 2,416,211 | +0.14(+0.85%) |
Oct 25, 2017 | 16.67 | 16.82 | 16.34 | 16.49 | 2,378,570 | -0.19(-1.14%) |
Oct 24, 2017 | 16.74 | 16.75 | 16.41 | 16.68 | 3,193,556 | +0.04(+0.24%) |
Oct 23, 2017 | 16.79 | 16.88 | 16.44 | 16.64 | 2,662,865 | -0.17(-1.01%) |
Oct 20, 2017 | 16.88 | 17.01 | 16.62 | 16.81 | 4,022,221 | -0.01(-0.06%) |
Oct 19, 2017 | 16.75 | 16.84 | 16.51 | 16.82 | 3,191,820 | -0.08(-0.47%) |
Oct 18, 2017 | 16.94 | 17.06 | 16.83 | 16.90 | 2,209,317 | +0.03(+0.18%) |
Oct 17, 2017 | 16.97 | 17.06 | 16.82 | 16.87 | 2,402,460 | -0.13(-0.76%) |
Oct 16, 2017 | 17.32 | 17.41 | 16.97 | 17.00 | 3,831,782 | -0.26(-1.51%) |
Oct 13, 2017 | 17.34 | 17.48 | 17.21 | 17.26 | 2,675,611 | +0.00(+0.00%) |
Oct 12, 2017 | 17.42 | 17.54 | 17.18 | 17.26 | 4,084,522 | -0.23(-1.32%) |
Oct 11, 2017 | 17.43 | 17.56 | 17.37 | 17.49 | 2,856,616 | -0.02(-0.11%) |
Oct 10, 2017 | 17.92 | 18.00 | 17.49 | 17.51 | 3,627,538 | -0.39(-2.18%) |
Oct 09, 2017 | 17.97 | 17.98 | 17.82 | 17.90 | 2,646,550 | -0.08(-0.44%) |
Oct 06, 2017 | 17.78 | 18.00 | 17.67 | 17.98 | 5,121,274 | +0.15(+0.84%) |
Oct 05, 2017 | 17.49 | 17.97 | 17.49 | 17.83 | 4,394,110 | +0.35(+2.00%) |
Oct 04, 2017 | 17.52 | 17.66 | 17.35 | 17.48 | 4,372,416 | -0.04(-0.23%) |
Oct 03, 2017 | 17.30 | 17.78 | 17.23 | 17.52 | 4,991,472 | +0.24(+1.39%) |
Oct 02, 2017 | 16.78 | 17.30 | 16.78 | 17.28 | 3,942,285 | +0.51(+3.04%) |
Sep 29, 2017 | 16.77 | 16.92 | 16.74 | 16.77 | 2,398,818 | -0.05(-0.30%) |
Sep 28, 2017 | 16.90 | 17.02 | 16.75 | 16.82 | 2,279,525 | -0.08(-0.47%) |
Sep 27, 2017 | 16.91 | 17.11 | 16.79 | 16.90 | 3,164,342 | +0.12(+0.72%) |
Sep 26, 2017 | 16.75 | 16.84 | 16.69 | 16.78 | 2,498,135 | +0.05(+0.30%) |
Sep 25, 2017 | 17.01 | 17.01 | 16.60 | 16.73 | 3,328,502 | -0.15(-0.89%) |
Sep 22, 2017 | 16.85 | 17.04 | 16.76 | 16.88 | 2,129,218 | +0.04(+0.24%) |
Sep 21, 2017 | 17.10 | 17.10 | 16.40 | 16.84 | 4,206,922 | -0.14(-0.82%) |
Sep 20, 2017 | 17.14 | 17.16 | 16.83 | 16.98 | 4,102,271 | -0.16(-0.93%) |
Sep 19, 2017 | 17.17 | 17.23 | 17.05 | 17.14 | 3,958,590 | -0.04(-0.23%) |
Sep 18, 2017 | 17.41 | 17.51 | 17.12 | 17.18 | 5,345,778 | -0.16(-0.92%) |
Sep 15, 2017 | 16.96 | 17.34 | 16.91 | 17.34 | 6,700,345 | +0.31(+1.82%) |
Sep 14, 2017 | 16.79 | 17.16 | 16.75 | 17.03 | 5,615,650 | +0.14(+0.83%) |
Sep 13, 2017 | 16.54 | 17.10 | 16.44 | 16.89 | 8,684,104 | +0.38(+2.30%) |
Sep 12, 2017 | 16.48 | 16.68 | 16.29 | 16.51 | 5,407,497 | +0.10(+0.61%) |
Sep 11, 2017 | 16.34 | 16.61 | 16.16 | 16.41 | 8,618,813 | +0.40(+2.50%) |
Sep 08, 2017 | 16.02 | 16.13 | 15.83 | 16.01 | 9,016,830 | +0.24(+1.52%) |
Sep 07, 2017 | 15.50 | 15.96 | 15.45 | 15.77 | 13,088,182 | +0.99(+6.70%) |
Sep 06, 2017 | 14.85 | 14.94 | 14.74 | 14.78 | 2,956,537 | +0.01(+0.07%) |
Sep 05, 2017 | 14.80 | 14.92 | 14.61 | 14.77 | 3,343,228 | -0.12(-0.81%) |