Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.50 | 17.63 | 17.16 | 17.35 | 1,710,236 | -0.06(-0.34%) |
Nov 29, 2017 | 17.13 | 17.44 | 16.96 | 17.41 | 2,158,300 | +0.35(+2.05%) |
Nov 28, 2017 | 16.84 | 17.07 | 16.80 | 17.06 | 1,307,771 | +0.22(+1.31%) |
Nov 27, 2017 | 16.92 | 16.95 | 16.62 | 16.84 | 1,398,809 | -0.03(-0.18%) |
Nov 24, 2017 | 16.84 | 17.02 | 16.72 | 16.87 | 863,310 | +0.02(+0.12%) |
Nov 22, 2017 | 16.73 | 17.08 | 16.58 | 16.85 | 1,822,989 | +0.21(+1.26%) |
Nov 21, 2017 | 15.99 | 16.72 | 15.83 | 16.64 | 1,492,856 | +0.59(+3.68%) |
Nov 20, 2017 | 16.05 | 16.09 | 15.88 | 16.05 | 1,247,798 | -0.03(-0.19%) |
Nov 17, 2017 | 15.35 | 16.16 | 15.35 | 16.08 | 4,200,733 | +0.61(+3.94%) |
Nov 16, 2017 | 14.51 | 16.03 | 14.50 | 15.47 | 4,555,191 | +1.21(+8.49%) |
Nov 15, 2017 | 14.79 | 14.85 | 14.22 | 14.26 | 1,764,034 | -0.59(-3.97%) |
Nov 14, 2017 | 15.04 | 15.11 | 14.81 | 14.85 | 1,448,930 | -0.23(-1.53%) |
Nov 13, 2017 | 15.12 | 15.20 | 14.94 | 15.08 | 1,073,468 | -0.08(-0.53%) |
Nov 10, 2017 | 14.99 | 15.16 | 14.85 | 15.16 | 778,964 | +0.18(+1.20%) |
Nov 09, 2017 | 14.91 | 15.06 | 14.77 | 14.98 | 1,085,341 | +0.00(+0.00%) |
Nov 08, 2017 | 14.87 | 15.09 | 14.76 | 14.98 | 956,816 | +0.06(+0.40%) |
Nov 07, 2017 | 15.07 | 15.12 | 14.84 | 14.92 | 1,882,452 | -0.13(-0.86%) |
Nov 06, 2017 | 15.16 | 15.18 | 14.96 | 15.05 | 950,209 | -0.06(-0.40%) |
Nov 03, 2017 | 14.85 | 15.45 | 14.83 | 15.11 | 1,589,451 | +0.27(+1.82%) |
Nov 02, 2017 | 16.14 | 16.14 | 14.57 | 14.84 | 2,131,349 | -1.36(-8.40%) |
Nov 01, 2017 | 16.36 | 16.36 | 16.15 | 16.20 | 877,294 | -0.02(-0.12%) |
Oct 31, 2017 | 15.91 | 16.30 | 15.80 | 16.22 | 784,105 | +0.31(+1.95%) |
Oct 30, 2017 | 15.93 | 15.98 | 15.77 | 15.91 | 791,246 | -0.04(-0.25%) |
Oct 27, 2017 | 15.97 | 16.02 | 15.71 | 15.95 | 727,547 | -0.04(-0.25%) |
Oct 26, 2017 | 15.88 | 16.07 | 15.78 | 15.99 | 917,300 | +0.21(+1.33%) |
Oct 25, 2017 | 15.99 | 16.02 | 15.66 | 15.78 | 820,784 | -0.25(-1.56%) |
Oct 24, 2017 | 15.95 | 16.13 | 15.86 | 16.03 | 672,889 | +0.07(+0.44%) |
Oct 23, 2017 | 16.25 | 16.26 | 15.82 | 15.96 | 1,092,017 | -0.21(-1.30%) |
Oct 20, 2017 | 16.27 | 16.33 | 16.07 | 16.17 | 1,151,853 | +0.00(+0.00%) |
Oct 19, 2017 | 16.20 | 16.28 | 16.03 | 16.17 | 739,959 | -0.06(-0.37%) |
Oct 18, 2017 | 16.24 | 16.40 | 16.22 | 16.23 | 709,467 | -0.08(-0.49%) |
Oct 17, 2017 | 16.19 | 16.70 | 16.17 | 16.31 | 1,529,734 | +0.15(+0.93%) |
Oct 16, 2017 | 15.65 | 16.27 | 15.59 | 16.16 | 1,376,931 | +0.55(+3.52%) |
Oct 13, 2017 | 15.57 | 15.66 | 15.49 | 15.61 | 364,358 | +0.14(+0.90%) |
Oct 12, 2017 | 15.31 | 15.49 | 15.25 | 15.47 | 449,477 | +0.16(+1.05%) |
Oct 11, 2017 | 15.10 | 15.33 | 15.10 | 15.31 | 645,478 | +0.21(+1.39%) |
Oct 10, 2017 | 15.17 | 15.28 | 15.09 | 15.10 | 373,096 | +0.02(+0.13%) |
Oct 09, 2017 | 15.30 | 15.37 | 15.05 | 15.08 | 575,267 | -0.19(-1.24%) |
Oct 06, 2017 | 15.23 | 15.31 | 15.03 | 15.27 | 953,031 | +0.06(+0.39%) |
Oct 05, 2017 | 15.39 | 15.46 | 15.17 | 15.21 | 761,105 | -0.11(-0.72%) |
Oct 04, 2017 | 15.28 | 15.48 | 15.22 | 15.32 | 705,663 | +0.04(+0.26%) |
Oct 03, 2017 | 15.34 | 15.36 | 15.14 | 15.28 | 1,079,586 | -0.01(-0.07%) |
Oct 02, 2017 | 15.63 | 15.69 | 15.22 | 15.29 | 1,466,860 | -0.32(-2.05%) |
Sep 29, 2017 | 15.50 | 15.66 | 15.46 | 15.61 | 1,291,762 | +0.10(+0.64%) |
Sep 28, 2017 | 15.61 | 15.70 | 15.48 | 15.51 | 729,184 | -0.13(-0.83%) |
Sep 27, 2017 | 15.74 | 15.41 | 15.64 | 1,499,117 | +0.04(+0.26%) | |
Sep 26, 2017 | 15.14 | 15.66 | 15.11 | 15.60 | 1,657,419 | +0.48(+3.17%) |
Sep 25, 2017 | 15.29 | 15.31 | 15.08 | 15.12 | 821,159 | -0.13(-0.85%) |
Sep 22, 2017 | 15.16 | 15.26 | 15.04 | 15.25 | 501,604 | +0.11(+0.73%) |
Sep 21, 2017 | 15.28 | 15.34 | 15.05 | 15.14 | 438,847 | -0.11(-0.72%) |
Sep 20, 2017 | 15.40 | 15.61 | 15.19 | 15.25 | 710,120 | -0.17(-1.10%) |
Sep 19, 2017 | 15.19 | 15.44 | 15.18 | 15.42 | 478,656 | +0.24(+1.58%) |
Sep 18, 2017 | 15.21 | 15.34 | 15.15 | 15.18 | 521,116 | -0.02(-0.13%) |
Sep 15, 2017 | 15.24 | 15.28 | 15.11 | 15.20 | 939,775 | +0.00(+0.00%) |
Sep 14, 2017 | 15.37 | 15.41 | 15.18 | 15.20 | 870,490 | -0.21(-1.36%) |
Sep 13, 2017 | 15.40 | 15.54 | 15.39 | 15.41 | 757,983 | +0.03(+0.20%) |
Sep 12, 2017 | 15.17 | 15.40 | 15.17 | 15.38 | 438,786 | +0.22(+1.45%) |
Sep 11, 2017 | 15.07 | 15.31 | 15.04 | 15.16 | 798,763 | +0.17(+1.13%) |
Sep 08, 2017 | 14.87 | 15.04 | 14.74 | 14.99 | 669,329 | +0.09(+0.60%) |
Sep 07, 2017 | 15.12 | 15.20 | 14.90 | 14.90 | 1,459,750 | -0.20(-1.32%) |
Sep 06, 2017 | 15.47 | 15.54 | 15.05 | 15.10 | 1,066,829 | -0.32(-2.08%) |
Sep 05, 2017 | 15.81 | 15.92 | 15.38 | 15.42 | 742,549 | -0.42(-2.65%) |