Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.59 | 16.73 | 16.09 | 16.33 | 1,448,975 | -0.33(-1.98%) |
Nov 29, 2017 | 17.42 | 17.55 | 16.62 | 16.66 | 960,209 | -0.77(-4.42%) |
Nov 28, 2017 | 17.36 | 17.49 | 17.25 | 17.43 | 1,582,701 | +0.11(+0.64%) |
Nov 27, 2017 | 17.56 | 17.65 | 17.26 | 17.32 | 1,360,346 | -0.23(-1.31%) |
Nov 24, 2017 | 17.27 | 17.63 | 17.20 | 17.55 | 333,870 | +0.36(+2.09%) |
Nov 22, 2017 | 17.43 | 17.56 | 17.05 | 17.19 | 540,064 | -0.20(-1.15%) |
Nov 21, 2017 | 16.95 | 17.49 | 16.94 | 17.39 | 1,720,070 | +0.53(+3.14%) |
Nov 20, 2017 | 16.73 | 16.88 | 16.63 | 16.86 | 640,057 | +0.15(+0.90%) |
Nov 17, 2017 | 16.56 | 16.85 | 16.45 | 16.71 | 652,390 | +0.15(+0.91%) |
Nov 16, 2017 | 16.21 | 16.68 | 16.07 | 16.56 | 1,192,480 | +0.39(+2.41%) |
Nov 15, 2017 | 16.10 | 16.18 | 15.87 | 16.17 | 830,239 | -0.08(-0.49%) |
Nov 14, 2017 | 16.35 | 16.38 | 16.23 | 16.25 | 1,183,654 | -0.20(-1.22%) |
Nov 13, 2017 | 16.56 | 16.64 | 16.34 | 16.45 | 721,990 | -0.17(-1.02%) |
Nov 10, 2017 | 16.74 | 16.98 | 16.61 | 16.62 | 745,390 | -0.13(-0.78%) |
Nov 09, 2017 | 16.78 | 16.90 | 16.59 | 16.75 | 1,017,495 | -0.12(-0.71%) |
Nov 08, 2017 | 16.71 | 16.92 | 16.52 | 16.87 | 646,965 | +0.05(+0.30%) |
Nov 07, 2017 | 16.85 | 16.89 | 16.66 | 16.82 | 984,008 | +0.03(+0.18%) |
Nov 06, 2017 | 16.59 | 16.83 | 16.49 | 16.79 | 864,696 | +0.17(+1.02%) |
Nov 03, 2017 | 17.07 | 17.17 | 16.61 | 16.62 | 1,219,606 | -0.46(-2.69%) |
Nov 02, 2017 | 16.62 | 17.50 | 16.40 | 17.08 | 2,822,852 | +1.28(+8.10%) |
Nov 01, 2017 | 15.97 | 15.97 | 15.64 | 15.80 | 1,149,913 | +0.02(+0.13%) |
Oct 31, 2017 | 15.64 | 15.89 | 15.60 | 15.78 | 1,000,716 | +0.09(+0.57%) |
Oct 30, 2017 | 15.63 | 15.75 | 15.52 | 15.69 | 519,664 | +0.00(+0.00%) |
Oct 27, 2017 | 15.62 | 15.81 | 15.43 | 15.69 | 679,464 | +0.14(+0.90%) |
Oct 26, 2017 | 15.71 | 15.73 | 15.51 | 15.55 | 451,307 | -0.10(-0.64%) |
Oct 25, 2017 | 15.74 | 15.85 | 15.49 | 15.65 | 615,464 | -0.15(-0.95%) |
Oct 24, 2017 | 15.46 | 15.84 | 15.46 | 15.80 | 2,673,043 | +0.39(+2.53%) |
Oct 23, 2017 | 15.56 | 15.56 | 15.23 | 15.41 | 1,273,643 | -0.04(-0.26%) |
Oct 20, 2017 | 15.50 | 15.57 | 15.37 | 15.45 | 956,808 | +0.14(+0.91%) |
Oct 19, 2017 | 15.74 | 15.77 | 15.14 | 15.31 | 1,502,147 | -0.59(-3.71%) |
Oct 18, 2017 | 15.81 | 15.91 | 15.62 | 15.90 | 616,311 | +0.11(+0.70%) |
Oct 17, 2017 | 15.63 | 15.87 | 15.60 | 15.79 | 572,863 | +0.09(+0.57%) |
Oct 16, 2017 | 15.58 | 15.79 | 15.54 | 15.70 | 461,904 | +0.13(+0.83%) |
Oct 13, 2017 | 15.70 | 15.79 | 15.55 | 15.57 | 692,769 | -0.06(-0.38%) |
Oct 12, 2017 | 15.39 | 15.66 | 15.38 | 15.63 | 937,284 | +0.14(+0.90%) |
Oct 11, 2017 | 15.31 | 15.56 | 15.27 | 15.49 | 1,150,042 | +0.26(+1.71%) |
Oct 10, 2017 | 15.45 | 15.45 | 15.15 | 15.23 | 847,231 | -0.24(-1.55%) |
Oct 09, 2017 | 15.63 | 15.72 | 15.39 | 15.47 | 575,607 | -0.16(-1.02%) |
Oct 06, 2017 | 15.70 | 15.74 | 15.38 | 15.63 | 832,542 | -0.07(-0.45%) |
Oct 05, 2017 | 15.61 | 15.75 | 15.59 | 15.70 | 714,536 | +0.06(+0.38%) |
Oct 04, 2017 | 15.49 | 15.68 | 15.40 | 15.64 | 482,402 | +0.16(+1.03%) |
Oct 03, 2017 | 15.44 | 15.52 | 15.21 | 15.48 | 813,360 | +0.07(+0.45%) |
Oct 02, 2017 | 15.45 | 15.45 | 15.15 | 15.41 | 962,391 | +0.04(+0.26%) |
Sep 29, 2017 | 15.26 | 15.40 | 15.19 | 15.37 | 881,135 | +0.10(+0.65%) |
Sep 28, 2017 | 15.18 | 15.30 | 15.00 | 15.27 | 527,859 | +0.14(+0.93%) |
Sep 27, 2017 | 14.86 | 15.13 | 1,162,411 | +0.08(+0.53%) | ||
Sep 26, 2017 | 15.09 | 15.25 | 14.96 | 15.05 | 1,046,074 | +0.01(+0.07%) |
Sep 25, 2017 | 15.47 | 15.47 | 14.89 | 15.04 | 1,573,353 | -0.55(-3.53%) |
Sep 22, 2017 | 14.75 | 15.61 | 14.75 | 15.59 | 1,781,450 | +0.80(+5.41%) |
Sep 21, 2017 | 14.72 | 14.83 | 14.70 | 14.79 | 1,188,059 | +0.01(+0.07%) |
Sep 20, 2017 | 14.70 | 14.95 | 14.70 | 14.78 | 727,822 | +0.08(+0.54%) |
Sep 19, 2017 | 14.83 | 14.88 | 14.61 | 14.70 | 1,070,008 | -0.04(-0.27%) |
Sep 18, 2017 | 14.85 | 14.88 | 14.71 | 14.74 | 1,036,523 | -0.04(-0.27%) |
Sep 15, 2017 | 14.70 | 14.81 | 14.58 | 14.78 | 2,089,227 | +0.10(+0.68%) |
Sep 14, 2017 | 14.78 | 14.87 | 14.59 | 14.68 | 1,227,098 | -0.18(-1.21%) |
Sep 13, 2017 | 14.75 | 14.90 | 14.65 | 14.86 | 1,417,258 | +0.03(+0.20%) |
Sep 12, 2017 | 14.82 | 14.88 | 14.62 | 14.83 | 1,676,709 | +0.12(+0.82%) |
Sep 11, 2017 | 14.88 | 15.00 | 14.66 | 14.71 | 1,647,230 | -0.06(-0.41%) |
Sep 08, 2017 | 14.51 | 14.95 | 14.48 | 14.77 | 1,294,330 | +0.23(+1.58%) |
Sep 07, 2017 | 14.67 | 14.76 | 14.49 | 14.54 | 1,120,991 | -0.06(-0.41%) |
Sep 06, 2017 | 14.67 | 14.74 | 14.38 | 14.60 | 1,293,143 | -0.04(-0.27%) |
Sep 05, 2017 | 14.49 | 14.74 | 14.41 | 14.64 | 1,702,234 | +0.06(+0.41%) |