Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.86 | 16.16 | 15.67 | 16.06 | 456,106 | +0.36(+2.32%) |
Nov 29, 2017 | 15.73 | 15.94 | 15.48 | 15.70 | 473,129 | +0.05(+0.31%) |
Nov 28, 2017 | 16.10 | 16.20 | 14.96 | 15.65 | 1,254,175 | -0.07(-0.44%) |
Nov 27, 2017 | 15.96 | 16.04 | 15.51 | 15.72 | 745,461 | -0.30(-1.84%) |
Nov 24, 2017 | 15.89 | 16.11 | 15.87 | 16.01 | 233,195 | +0.28(+1.75%) |
Nov 22, 2017 | 15.51 | 16.22 | 15.51 | 15.74 | 849,140 | +0.53(+3.50%) |
Nov 21, 2017 | 15.23 | 15.24 | 15.08 | 15.21 | 405,172 | +0.05(+0.33%) |
Nov 20, 2017 | 14.87 | 15.22 | 14.78 | 15.16 | 333,734 | +0.31(+2.05%) |
Nov 17, 2017 | 14.60 | 14.86 | 14.55 | 14.85 | 699,132 | +0.25(+1.68%) |
Nov 16, 2017 | 14.41 | 14.79 | 14.34 | 14.61 | 383,480 | +0.27(+1.85%) |
Nov 15, 2017 | 14.30 | 14.54 | 13.94 | 14.34 | 451,425 | -0.08(-0.55%) |
Nov 14, 2017 | 14.58 | 14.87 | 13.54 | 14.42 | 374,100 | -0.30(-2.01%) |
Nov 13, 2017 | 14.96 | 15.13 | 14.66 | 14.71 | 465,626 | -0.25(-1.64%) |
Nov 10, 2017 | 15.10 | 15.27 | 14.92 | 14.96 | 269,163 | -0.13(-0.85%) |
Nov 09, 2017 | 14.98 | 15.22 | 14.82 | 15.09 | 476,335 | -0.02(-0.13%) |
Nov 08, 2017 | 15.02 | 15.18 | 14.75 | 15.11 | 437,015 | +0.06(+0.39%) |
Nov 07, 2017 | 14.97 | 15.08 | 14.63 | 15.05 | 508,123 | +0.02(+0.13%) |
Nov 06, 2017 | 14.83 | 15.16 | 14.66 | 15.03 | 1,083,921 | +0.28(+1.87%) |
Nov 03, 2017 | 14.48 | 14.93 | 14.33 | 14.75 | 1,205,516 | -0.85(-5.43%) |
Nov 02, 2017 | 15.67 | 15.77 | 15.43 | 15.60 | 516,517 | -0.09(-0.56%) |
Nov 01, 2017 | 15.95 | 16.10 | 15.59 | 15.69 | 458,540 | -0.05(-0.31%) |
Oct 31, 2017 | 15.85 | 15.88 | 15.58 | 15.74 | 383,864 | -0.03(-0.19%) |
Oct 30, 2017 | 15.86 | 16.03 | 15.71 | 15.77 | 513,905 | -0.35(-2.20%) |
Oct 27, 2017 | 15.64 | 16.22 | 15.36 | 16.12 | 1,376,780 | +0.54(+3.47%) |
Oct 26, 2017 | 15.01 | 15.61 | 14.89 | 15.58 | 952,989 | +0.80(+5.39%) |
Oct 25, 2017 | 14.93 | 15.01 | 14.75 | 14.78 | 334,997 | -0.17(-1.12%) |
Oct 24, 2017 | 14.81 | 15.07 | 14.79 | 14.95 | 453,350 | +0.12(+0.80%) |
Oct 23, 2017 | 15.05 | 15.08 | 14.83 | 14.83 | 357,481 | -0.13(-0.86%) |
Oct 20, 2017 | 14.97 | 15.04 | 14.81 | 14.96 | 422,763 | +0.08(+0.53%) |
Oct 19, 2017 | 14.77 | 14.98 | 14.63 | 14.88 | 500,606 | -0.09(-0.59%) |
Oct 18, 2017 | 14.38 | 15.01 | 14.38 | 14.97 | 1,575,576 | +0.62(+4.32%) |
Oct 17, 2017 | 14.25 | 14.39 | 14.12 | 14.35 | 595,415 | +0.02(+0.14%) |
Oct 16, 2017 | 14.08 | 14.39 | 14.08 | 14.33 | 954,215 | +0.38(+2.75%) |
Oct 13, 2017 | 14.22 | 14.32 | 13.85 | 13.95 | 613,763 | -0.16(-1.12%) |
Oct 12, 2017 | 14.01 | 14.19 | 13.86 | 14.10 | 388,384 | +0.10(+0.70%) |
Oct 11, 2017 | 14.02 | 14.23 | 13.98 | 14.01 | 759,740 | +0.04(+0.28%) |
Oct 10, 2017 | 14.30 | 14.48 | 13.96 | 13.97 | 635,917 | -0.13(-0.91%) |
Oct 09, 2017 | 14.51 | 14.52 | 14.08 | 14.09 | 651,156 | -0.43(-2.98%) |
Oct 06, 2017 | 14.08 | 14.84 | 13.95 | 14.53 | 2,687,055 | +1.22(+9.17%) |
Oct 05, 2017 | 13.41 | 13.51 | 13.31 | 13.31 | 626,940 | -0.01(-0.07%) |
Oct 04, 2017 | 13.19 | 13.40 | 13.12 | 13.32 | 709,555 | +0.08(+0.60%) |
Oct 03, 2017 | 13.15 | 13.52 | 13.12 | 13.24 | 616,890 | +0.15(+1.13%) |
Oct 02, 2017 | 12.95 | 13.28 | 12.94 | 13.09 | 839,488 | +0.14(+1.06%) |
Sep 29, 2017 | 12.93 | 13.16 | 12.79 | 12.95 | 626,635 | +0.09(+0.69%) |
Sep 28, 2017 | 12.98 | 13.01 | 12.74 | 12.86 | 673,559 | -0.15(-1.13%) |
Sep 27, 2017 | 13.01 | 13.15 | 12.94 | 13.01 | 550,254 | +0.02(+0.15%) |
Sep 26, 2017 | 12.94 | 13.07 | 12.87 | 12.99 | 418,596 | +0.10(+0.76%) |
Sep 25, 2017 | 13.14 | 13.26 | 12.84 | 12.89 | 540,918 | -0.11(-0.83%) |
Sep 22, 2017 | 12.85 | 13.66 | 12.75 | 13.00 | 647,456 | +0.13(+0.99%) |
Sep 21, 2017 | 12.93 | 13.03 | 12.72 | 12.87 | 525,815 | -0.06(-0.46%) |
Sep 20, 2017 | 13.02 | 13.10 | 12.85 | 12.93 | 386,680 | -0.03(-0.23%) |
Sep 19, 2017 | 12.93 | 13.09 | 12.83 | 12.96 | 453,297 | +0.10(+0.76%) |
Sep 18, 2017 | 12.82 | 12.97 | 12.80 | 12.86 | 659,959 | -0.02(-0.15%) |
Sep 15, 2017 | 12.82 | 12.98 | 12.67 | 12.88 | 1,266,138 | +0.02(+0.15%) |
Sep 14, 2017 | 12.89 | 12.93 | 12.68 | 12.86 | 679,426 | -0.13(-0.99%) |
Sep 13, 2017 | 13.03 | 13.17 | 12.86 | 12.99 | 472,111 | -0.04(-0.30%) |
Sep 12, 2017 | 13.08 | 13.21 | 13.00 | 13.03 | 573,967 | -0.02(-0.15%) |
Sep 11, 2017 | 12.84 | 13.19 | 12.69 | 13.05 | 545,922 | +0.30(+2.31%) |
Sep 08, 2017 | 13.15 | 13.75 | 12.69 | 12.76 | 790,582 | -0.45(-3.43%) |
Sep 07, 2017 | 13.01 | 13.25 | 12.80 | 13.21 | 574,121 | +0.15(+1.13%) |
Sep 06, 2017 | 13.36 | 13.43 | 13.06 | 13.06 | 890,229 | -0.23(-1.70%) |
Sep 05, 2017 | 13.99 | 14.23 | 13.25 | 13.29 | 1,105,814 | -0.76(-5.40%) |