Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.44 | 13.68 | 13.41 | 13.49 | 1,609,165 | +0.04(+0.31%) |
Nov 29, 2017 | 13.26 | 13.64 | 13.18 | 13.45 | 2,401,613 | +0.29(+2.22%) |
Nov 28, 2017 | 12.67 | 13.20 | 12.59 | 13.16 | 1,649,679 | +0.48(+3.79%) |
Nov 27, 2017 | 12.82 | 12.88 | 12.61 | 12.68 | 1,027,562 | -0.17(-1.30%) |
Nov 24, 2017 | 13.05 | 13.05 | 12.74 | 12.85 | 701,069 | -0.16(-1.21%) |
Nov 22, 2017 | 13.01 | 13.26 | 12.95 | 13.00 | 1,035,127 | +0.03(+0.20%) |
Nov 21, 2017 | 13.16 | 13.30 | 12.90 | 12.98 | 1,548,395 | -0.22(-1.70%) |
Nov 20, 2017 | 12.96 | 13.32 | 12.90 | 13.20 | 1,583,278 | +0.18(+1.37%) |
Nov 17, 2017 | 12.78 | 13.12 | 12.76 | 13.02 | 2,605,168 | +0.17(+1.34%) |
Nov 16, 2017 | 12.94 | 13.05 | 12.71 | 12.85 | 1,994,210 | +0.08(+0.66%) |
Nov 15, 2017 | 12.51 | 12.84 | 12.38 | 12.77 | 1,475,508 | +0.17(+1.33%) |
Nov 14, 2017 | 12.94 | 13.00 | 12.58 | 12.60 | 1,574,142 | -0.41(-3.17%) |
Nov 13, 2017 | 13.01 | 13.19 | 12.86 | 13.01 | 1,478,473 | -0.05(-0.36%) |
Nov 10, 2017 | 13.15 | 13.34 | 13.03 | 13.06 | 3,020,562 | -0.14(-1.07%) |
Nov 09, 2017 | 13.25 | 13.31 | 12.99 | 13.20 | 3,691,707 | -0.04(-0.32%) |
Nov 08, 2017 | 13.44 | 13.51 | 13.05 | 13.24 | 9,385,337 | -1.30(-8.92%) |
Nov 07, 2017 | 16.47 | 16.47 | 13.98 | 14.54 | 6,525,326 | -2.00(-12.08%) |
Nov 06, 2017 | 16.78 | 16.78 | 16.43 | 16.54 | 1,022,379 | -0.27(-1.59%) |
Nov 03, 2017 | 16.60 | 16.98 | 16.44 | 16.80 | 1,313,888 | -0.25(-1.44%) |
Nov 02, 2017 | 16.27 | 17.06 | 16.11 | 17.05 | 3,181,501 | +0.75(+4.62%) |
Nov 01, 2017 | 16.63 | 16.83 | 16.23 | 16.30 | 2,033,649 | -0.31(-1.89%) |
Oct 31, 2017 | 16.26 | 16.73 | 16.25 | 16.61 | 873,380 | +0.31(+1.92%) |
Oct 30, 2017 | 16.17 | 16.56 | 16.15 | 16.30 | 476,940 | +0.04(+0.26%) |
Oct 27, 2017 | 16.10 | 16.29 | 15.93 | 16.26 | 519,604 | +0.13(+0.81%) |
Oct 26, 2017 | 16.02 | 16.15 | 15.84 | 16.12 | 614,194 | +0.22(+1.38%) |
Oct 25, 2017 | 15.87 | 15.94 | 15.65 | 15.91 | 1,050,062 | +0.04(+0.26%) |
Oct 24, 2017 | 15.89 | 16.02 | 15.71 | 15.86 | 1,150,220 | -0.03(-0.16%) |
Oct 23, 2017 | 16.28 | 16.29 | 15.80 | 15.89 | 858,879 | -0.39(-2.38%) |
Oct 20, 2017 | 16.26 | 16.43 | 16.20 | 16.28 | 798,979 | +0.22(+1.37%) |
Oct 19, 2017 | 15.82 | 16.07 | 15.69 | 16.06 | 844,158 | +0.10(+0.66%) |
Oct 18, 2017 | 15.92 | 16.21 | 15.88 | 15.95 | 622,043 | +0.07(+0.43%) |
Oct 17, 2017 | 16.04 | 16.07 | 15.83 | 15.88 | 506,876 | -0.14(-0.85%) |
Oct 16, 2017 | 16.05 | 16.21 | 15.91 | 16.02 | 687,103 | -0.04(-0.23%) |
Oct 13, 2017 | 16.15 | 16.26 | 15.88 | 16.06 | 861,094 | -0.11(-0.68%) |
Oct 12, 2017 | 16.67 | 16.67 | 16.09 | 16.17 | 1,124,318 | -0.54(-3.25%) |
Oct 11, 2017 | 16.72 | 16.84 | 16.56 | 16.71 | 993,450 | +0.09(+0.53%) |
Oct 10, 2017 | 16.71 | 16.86 | 16.50 | 16.62 | 1,919,818 | -0.02(-0.09%) |
Oct 09, 2017 | 17.09 | 17.46 | 16.50 | 16.64 | 6,093,135 | +1.54(+10.18%) |
Oct 06, 2017 | 15.07 | 15.18 | 14.93 | 15.10 | 655,737 | +0.01(+0.04%) |
Oct 05, 2017 | 14.78 | 15.31 | 14.78 | 15.09 | 1,121,187 | +0.33(+2.23%) |
Oct 04, 2017 | 15.01 | 15.05 | 14.74 | 14.77 | 905,263 | -0.24(-1.57%) |
Oct 03, 2017 | 14.80 | 15.16 | 14.76 | 15.00 | 1,058,447 | +0.20(+1.38%) |
Oct 02, 2017 | 14.79 | 14.93 | 14.73 | 14.80 | 1,010,120 | +0.06(+0.39%) |
Sep 29, 2017 | 14.94 | 15.05 | 14.66 | 14.74 | 772,136 | -0.16(-1.05%) |
Sep 28, 2017 | 15.11 | 15.18 | 14.87 | 14.90 | 784,187 | -0.19(-1.25%) |
Sep 27, 2017 | 15.34 | 14.90 | 15.08 | 1,408,463 | +0.18(+1.19%) | |
Sep 26, 2017 | 14.79 | 14.92 | 14.61 | 14.91 | 640,609 | +0.17(+1.14%) |
Sep 25, 2017 | 14.64 | 14.87 | 14.64 | 14.74 | 890,219 | +0.02(+0.11%) |
Sep 22, 2017 | 14.45 | 14.74 | 14.36 | 14.72 | 433,567 | +0.22(+1.55%) |
Sep 21, 2017 | 14.71 | 14.83 | 14.45 | 14.50 | 323,651 | -0.28(-1.88%) |
Sep 20, 2017 | 14.63 | 14.97 | 14.56 | 14.78 | 744,679 | +0.14(+0.93%) |
Sep 19, 2017 | 14.59 | 14.73 | 14.56 | 14.64 | 414,055 | +0.02(+0.14%) |
Sep 18, 2017 | 14.44 | 14.72 | 14.44 | 14.62 | 794,368 | +0.22(+1.53%) |
Sep 15, 2017 | 14.24 | 14.40 | 14.09 | 14.40 | 928,531 | +0.14(+0.95%) |
Sep 14, 2017 | 14.45 | 14.54 | 14.20 | 14.26 | 892,636 | -0.23(-1.59%) |
Sep 13, 2017 | 14.20 | 14.51 | 14.13 | 14.49 | 865,413 | +0.25(+1.76%) |
Sep 12, 2017 | 14.06 | 14.29 | 13.98 | 14.24 | 650,812 | +0.26(+1.83%) |
Sep 11, 2017 | 14.02 | 14.27 | 13.96 | 13.99 | 652,549 | +0.18(+1.33%) |
Sep 08, 2017 | 13.96 | 14.03 | 13.78 | 13.80 | 596,610 | -0.19(-1.35%) |
Sep 07, 2017 | 14.22 | 14.25 | 13.86 | 13.99 | 508,928 | -0.23(-1.62%) |
Sep 06, 2017 | 14.37 | 14.54 | 13.99 | 14.22 | 468,963 | -0.10(-0.69%) |
Sep 05, 2017 | 14.46 | 14.57 | 14.11 | 14.32 | 638,818 | -0.17(-1.15%) |