Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.59 | 16.76 | 16.49 | 16.53 | 2,123,694 | -0.05(-0.28%) |
Nov 29, 2017 | 16.20 | 16.67 | 16.07 | 16.57 | 2,104,693 | +0.34(+2.11%) |
Nov 28, 2017 | 15.99 | 16.28 | 15.93 | 16.23 | 1,637,535 | +0.20(+1.24%) |
Nov 27, 2017 | 16.10 | 16.14 | 15.86 | 16.03 | 1,660,598 | -0.07(-0.45%) |
Nov 24, 2017 | 16.14 | 16.17 | 15.98 | 16.10 | 608,792 | +0.00(+0.00%) |
Nov 22, 2017 | 15.93 | 16.33 | 15.88 | 16.10 | 1,761,652 | +0.17(+1.08%) |
Nov 21, 2017 | 15.94 | 16.00 | 15.81 | 15.93 | 1,566,664 | -0.02(-0.12%) |
Nov 20, 2017 | 16.17 | 16.18 | 15.85 | 15.95 | 1,918,848 | -0.23(-1.43%) |
Nov 17, 2017 | 16.49 | 16.70 | 16.16 | 16.18 | 2,374,700 | -0.27(-1.64%) |
Nov 16, 2017 | 16.20 | 16.48 | 16.14 | 16.45 | 3,292,577 | +0.28(+1.71%) |
Nov 15, 2017 | 16.34 | 16.37 | 16.11 | 16.18 | 2,641,942 | -0.14(-0.85%) |
Nov 14, 2017 | 16.20 | 16.35 | 15.89 | 16.32 | 2,819,345 | +0.15(+0.94%) |
Nov 13, 2017 | 16.17 | 16.28 | 15.67 | 16.16 | 3,251,179 | +0.15(+0.91%) |
Nov 10, 2017 | 15.68 | 16.24 | 15.68 | 16.02 | 3,039,373 | +0.34(+2.19%) |
Nov 09, 2017 | 15.17 | 16.31 | 15.14 | 15.68 | 6,043,228 | +0.67(+4.49%) |
Nov 08, 2017 | 15.54 | 15.54 | 14.53 | 15.00 | 5,652,148 | +0.29(+1.97%) |
Nov 07, 2017 | 14.63 | 15.17 | 14.63 | 14.71 | 5,179,377 | +0.07(+0.45%) |
Nov 06, 2017 | 14.82 | 14.90 | 14.51 | 14.65 | 3,550,534 | -0.18(-1.20%) |
Nov 03, 2017 | 15.40 | 15.45 | 14.39 | 14.82 | 6,890,866 | -0.79(-5.07%) |
Nov 02, 2017 | 15.29 | 15.64 | 15.23 | 15.62 | 2,006,795 | +0.36(+2.34%) |
Nov 01, 2017 | 15.06 | 15.35 | 14.96 | 15.26 | 2,152,756 | +0.24(+1.63%) |
Oct 31, 2017 | 15.29 | 15.33 | 14.79 | 15.02 | 8,656,075 | -0.28(-1.86%) |
Oct 30, 2017 | 15.02 | 15.39 | 14.96 | 15.30 | 4,628,442 | +0.31(+2.04%) |
Oct 27, 2017 | 15.70 | 15.73 | 14.73 | 14.99 | 7,415,663 | -0.70(-4.43%) |
Oct 26, 2017 | 15.94 | 16.08 | 15.55 | 15.69 | 4,356,826 | -0.23(-1.43%) |
Oct 25, 2017 | 16.26 | 16.30 | 15.81 | 15.92 | 2,532,035 | -0.38(-2.35%) |
Oct 24, 2017 | 16.48 | 16.55 | 16.26 | 16.30 | 1,714,205 | -0.19(-1.14%) |
Oct 23, 2017 | 16.35 | 16.64 | 16.35 | 16.49 | 1,830,396 | +0.10(+0.63%) |
Oct 20, 2017 | 16.55 | 16.58 | 16.33 | 16.39 | 1,408,745 | -0.17(-1.02%) |
Oct 19, 2017 | 16.41 | 16.63 | 16.35 | 16.55 | 1,671,314 | +0.18(+1.07%) |
Oct 18, 2017 | 16.43 | 16.65 | 16.37 | 16.38 | 1,277,593 | -0.05(-0.32%) |
Oct 17, 2017 | 16.16 | 16.46 | 16.16 | 16.43 | 1,003,565 | +0.23(+1.40%) |
Oct 16, 2017 | 16.39 | 16.46 | 16.19 | 16.20 | 1,495,544 | -0.19(-1.15%) |
Oct 13, 2017 | 16.27 | 16.65 | 16.27 | 16.39 | 1,186,367 | +0.18(+1.08%) |
Oct 12, 2017 | 16.44 | 16.50 | 16.14 | 16.22 | 1,966,800 | -0.23(-1.42%) |
Oct 11, 2017 | 16.46 | 16.63 | 16.40 | 16.45 | 1,862,963 | -0.01(-0.04%) |
Oct 10, 2017 | 16.27 | 16.57 | 16.27 | 16.46 | 1,007,293 | +0.27(+1.65%) |
Oct 09, 2017 | 16.20 | 16.31 | 16.14 | 16.19 | 931,080 | +0.05(+0.32%) |
Oct 06, 2017 | 16.16 | 16.31 | 15.93 | 16.14 | 1,261,978 | -0.12(-0.76%) |
Oct 05, 2017 | 16.24 | 16.48 | 16.21 | 16.26 | 1,634,072 | +0.10(+0.64%) |
Oct 04, 2017 | 16.16 | 16.30 | 16.06 | 16.16 | 1,528,334 | +0.05(+0.32%) |
Oct 03, 2017 | 15.90 | 16.12 | 15.73 | 16.11 | 1,477,021 | +0.23(+1.43%) |
Oct 02, 2017 | 15.90 | 16.04 | 15.76 | 15.88 | 1,913,907 | +0.00(+0.00%) |
Sep 29, 2017 | 16.12 | 16.22 | 15.81 | 15.88 | 2,171,875 | -0.31(-1.93%) |
Sep 28, 2017 | 16.10 | 16.24 | 15.88 | 16.19 | 2,241,499 | +0.11(+0.69%) |
Sep 27, 2017 | 16.50 | 16.55 | 15.94 | 16.08 | 2,519,622 | -0.49(-2.98%) |
Sep 26, 2017 | 16.32 | 16.74 | 16.32 | 16.57 | 4,099,654 | +0.27(+1.63%) |
Sep 25, 2017 | 15.90 | 16.38 | 15.84 | 16.31 | 3,146,994 | +0.48(+3.04%) |
Sep 22, 2017 | 15.84 | 15.90 | 15.75 | 15.83 | 1,512,708 | -0.01(-0.04%) |
Sep 21, 2017 | 15.77 | 16.02 | 15.76 | 15.83 | 1,650,196 | +0.06(+0.41%) |
Sep 20, 2017 | 15.85 | 15.85 | 15.70 | 15.77 | 1,908,031 | -0.07(-0.45%) |
Sep 19, 2017 | 16.06 | 16.06 | 15.77 | 15.84 | 2,318,598 | -0.23(-1.42%) |
Sep 18, 2017 | 16.22 | 16.30 | 15.97 | 16.07 | 2,932,608 | -0.18(-1.12%) |
Sep 15, 2017 | 16.21 | 16.37 | 16.09 | 16.25 | 3,987,130 | +0.07(+0.44%) |
Sep 14, 2017 | 15.87 | 16.25 | 15.77 | 16.18 | 1,541,553 | +0.31(+1.97%) |
Sep 13, 2017 | 15.69 | 15.87 | 15.63 | 15.86 | 1,417,944 | +0.27(+1.71%) |
Sep 12, 2017 | 15.81 | 15.96 | 15.57 | 15.60 | 1,858,808 | -0.21(-1.32%) |
Sep 11, 2017 | 15.75 | 16.01 | 15.70 | 15.81 | 2,357,062 | +0.12(+0.79%) |
Sep 08, 2017 | 15.74 | 15.76 | 15.55 | 15.68 | 1,591,711 | -0.02(-0.12%) |
Sep 07, 2017 | 15.90 | 15.91 | 15.62 | 15.70 | 2,324,785 | -0.14(-0.90%) |
Sep 06, 2017 | 15.48 | 15.91 | 15.44 | 15.85 | 3,058,015 | +0.46(+2.96%) |
Sep 05, 2017 | 15.44 | 15.55 | 15.29 | 15.39 | 2,672,745 | -0.02(-0.13%) |