Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.05 | 16.20 | 15.92 | 16.07 | 1,847,603 | +0.10(+0.60%) |
Nov 29, 2017 | 15.59 | 16.28 | 15.49 | 15.97 | 2,225,319 | +0.34(+2.19%) |
Nov 28, 2017 | 15.51 | 15.66 | 15.38 | 15.63 | 1,665,655 | +0.15(+0.98%) |
Nov 27, 2017 | 15.45 | 15.54 | 15.44 | 15.48 | 759,699 | +0.02(+0.10%) |
Nov 24, 2017 | 15.50 | 15.53 | 15.43 | 15.46 | 368,518 | +0.00(+0.00%) |
Nov 22, 2017 | 15.40 | 15.51 | 15.34 | 15.46 | 774,585 | +0.05(+0.31%) |
Nov 21, 2017 | 15.71 | 15.72 | 15.39 | 15.41 | 1,592,059 | -0.30(-1.88%) |
Nov 20, 2017 | 15.74 | 15.86 | 15.67 | 15.71 | 1,571,140 | -0.06(-0.40%) |
Nov 17, 2017 | 15.96 | 16.04 | 15.71 | 15.77 | 2,578,351 | -0.30(-1.88%) |
Nov 16, 2017 | 15.68 | 16.17 | 15.68 | 16.07 | 4,290,689 | +0.49(+3.12%) |
Nov 15, 2017 | 15.56 | 15.82 | 15.37 | 15.59 | 3,959,473 | -0.02(-0.10%) |
Nov 14, 2017 | 15.07 | 15.68 | 15.05 | 15.60 | 2,554,153 | +0.53(+3.54%) |
Nov 13, 2017 | 14.93 | 15.30 | 14.86 | 15.07 | 2,510,879 | +0.16(+1.07%) |
Nov 10, 2017 | 14.70 | 14.93 | 14.67 | 14.91 | 1,739,333 | +0.27(+1.85%) |
Nov 09, 2017 | 14.51 | 15.02 | 14.12 | 14.64 | 4,152,893 | +0.27(+1.89%) |
Nov 08, 2017 | 14.36 | 14.43 | 14.16 | 14.37 | 2,512,760 | +0.10(+0.67%) |
Nov 07, 2017 | 14.26 | 14.47 | 14.18 | 14.27 | 2,054,907 | -0.07(-0.50%) |
Nov 06, 2017 | 14.55 | 14.58 | 14.21 | 14.34 | 1,593,992 | -0.28(-1.91%) |
Nov 03, 2017 | 14.95 | 14.95 | 14.61 | 14.62 | 1,549,401 | -0.31(-2.08%) |
Nov 02, 2017 | 15.06 | 15.15 | 14.93 | 14.93 | 1,276,155 | -0.22(-1.47%) |
Nov 01, 2017 | 15.23 | 15.26 | 15.11 | 15.16 | 722,349 | -0.02(-0.10%) |
Oct 31, 2017 | 15.00 | 15.19 | 15.00 | 15.17 | 886,758 | +0.29(+1.93%) |
Oct 30, 2017 | 15.09 | 15.13 | 14.88 | 14.89 | 926,673 | -0.24(-1.58%) |
Oct 27, 2017 | 14.90 | 15.13 | 14.85 | 15.13 | 805,291 | +0.17(+1.12%) |
Oct 26, 2017 | 14.92 | 15.02 | 14.88 | 14.96 | 631,740 | +0.08(+0.54%) |
Oct 25, 2017 | 14.81 | 14.91 | 14.59 | 14.88 | 653,262 | +0.09(+0.59%) |
Oct 24, 2017 | 14.85 | 14.88 | 14.68 | 14.79 | 608,894 | -0.01(-0.05%) |
Oct 23, 2017 | 14.89 | 14.94 | 14.75 | 14.80 | 617,300 | -0.11(-0.75%) |
Oct 20, 2017 | 14.93 | 14.96 | 14.83 | 14.91 | 764,580 | +0.02(+0.11%) |
Oct 19, 2017 | 14.93 | 14.94 | 14.83 | 14.89 | 535,629 | -0.06(-0.37%) |
Oct 18, 2017 | 15.02 | 15.09 | 14.83 | 14.95 | 1,033,544 | -0.06(-0.37%) |
Oct 17, 2017 | 15.09 | 15.22 | 14.94 | 15.01 | 1,967,180 | -0.10(-0.69%) |
Oct 16, 2017 | 15.11 | 15.12 | 14.97 | 15.11 | 801,962 | +0.00(+0.00%) |
Oct 13, 2017 | 14.98 | 15.13 | 14.88 | 15.11 | 1,105,353 | +0.18(+1.18%) |
Oct 12, 2017 | 14.92 | 15.00 | 14.83 | 14.93 | 1,405,635 | -0.02(-0.11%) |
Oct 11, 2017 | 14.99 | 15.02 | 14.90 | 14.95 | 1,421,333 | -0.04(-0.27%) |
Oct 10, 2017 | 14.95 | 15.01 | 14.81 | 14.99 | 1,156,107 | +0.08(+0.54%) |
Oct 09, 2017 | 14.95 | 14.98 | 14.79 | 14.91 | 958,412 | -0.04(-0.27%) |
Oct 06, 2017 | 14.92 | 14.97 | 14.86 | 14.95 | 947,826 | +0.04(+0.27%) |
Oct 05, 2017 | 15.03 | 15.07 | 14.91 | 14.91 | 982,030 | -0.10(-0.69%) |
Oct 04, 2017 | 14.87 | 15.08 | 14.78 | 15.01 | 1,331,751 | +0.13(+0.86%) |
Oct 03, 2017 | 14.93 | 14.94 | 14.78 | 14.89 | 1,502,526 | -0.03(-0.21%) |
Oct 02, 2017 | 15.00 | 15.09 | 14.87 | 14.92 | 2,127,478 | -0.08(-0.53%) |
Sep 29, 2017 | 15.01 | 15.05 | 14.87 | 15.00 | 1,838,615 | +0.05(+0.32%) |
Sep 28, 2017 | 14.72 | 15.00 | 14.55 | 14.95 | 2,317,436 | +0.41(+2.80%) |
Sep 27, 2017 | 14.98 | 15.01 | 14.33 | 14.54 | 3,655,178 | -0.41(-2.72%) |
Sep 26, 2017 | 14.69 | 14.95 | 14.61 | 14.95 | 2,162,831 | +0.31(+2.12%) |
Sep 25, 2017 | 14.50 | 14.65 | 14.42 | 14.64 | 1,237,231 | +0.18(+1.27%) |
Sep 22, 2017 | 14.46 | 14.55 | 14.38 | 14.46 | 1,238,642 | -0.02(-0.17%) |
Sep 21, 2017 | 14.64 | 14.65 | 14.44 | 14.48 | 881,528 | -0.12(-0.82%) |
Sep 20, 2017 | 14.56 | 14.63 | 14.26 | 14.60 | 1,404,562 | +0.01(+0.05%) |
Sep 19, 2017 | 14.66 | 14.80 | 14.57 | 14.59 | 1,246,728 | -0.06(-0.44%) |
Sep 18, 2017 | 14.62 | 14.71 | 14.57 | 14.66 | 1,113,517 | +0.06(+0.38%) |
Sep 15, 2017 | 14.58 | 14.65 | 14.48 | 14.60 | 2,214,325 | +0.07(+0.49%) |
Sep 14, 2017 | 14.45 | 14.54 | 14.35 | 14.53 | 1,403,188 | +0.11(+0.77%) |
Sep 13, 2017 | 14.40 | 14.54 | 14.38 | 14.42 | 1,568,471 | +0.02(+0.17%) |
Sep 12, 2017 | 14.44 | 14.53 | 14.33 | 14.39 | 1,488,356 | -0.06(-0.39%) |
Sep 11, 2017 | 14.22 | 14.51 | 14.22 | 14.45 | 2,429,895 | +0.30(+2.14%) |
Sep 08, 2017 | 13.95 | 14.24 | 13.88 | 14.15 | 1,792,688 | +0.18(+1.26%) |
Sep 07, 2017 | 13.97 | 14.19 | 13.88 | 13.97 | 2,535,348 | +0.05(+0.34%) |
Sep 06, 2017 | 13.87 | 14.00 | 13.83 | 13.92 | 1,391,524 | +0.06(+0.46%) |
Sep 05, 2017 | 13.91 | 14.10 | 13.83 | 13.86 | 1,741,578 | -0.07(-0.52%) |