Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.89 | 15.23 | 14.72 | 15.21 | 948,563 | +0.32(+2.15%) |
Nov 29, 2017 | 15.13 | 15.18 | 14.80 | 14.89 | 925,806 | -0.63(-4.06%) |
Nov 28, 2017 | 15.07 | 15.52 | 14.98 | 15.52 | 1,468,620 | +0.46(+3.05%) |
Nov 27, 2017 | 14.88 | 15.08 | 14.88 | 15.06 | 442,720 | +0.15(+1.01%) |
Nov 24, 2017 | 14.78 | 15.00 | 14.68 | 14.91 | 194,915 | +0.19(+1.29%) |
Nov 22, 2017 | 14.70 | 14.87 | 14.57 | 14.72 | 510,118 | +0.06(+0.41%) |
Nov 21, 2017 | 14.40 | 14.74 | 14.34 | 14.66 | 663,157 | +0.33(+2.30%) |
Nov 20, 2017 | 14.71 | 14.73 | 14.19 | 14.33 | 1,411,002 | -0.18(-1.24%) |
Nov 17, 2017 | 14.63 | 14.94 | 14.35 | 14.51 | 1,074,937 | -0.22(-1.49%) |
Nov 16, 2017 | 14.25 | 14.91 | 14.23 | 14.73 | 703,119 | +0.48(+3.37%) |
Nov 15, 2017 | 14.16 | 14.46 | 14.02 | 14.25 | 892,818 | -0.06(-0.42%) |
Nov 14, 2017 | 13.99 | 14.35 | 13.86 | 14.31 | 993,283 | +0.27(+1.92%) |
Nov 13, 2017 | 14.05 | 14.15 | 13.80 | 14.04 | 622,701 | -0.05(-0.35%) |
Nov 10, 2017 | 13.92 | 14.15 | 13.86 | 14.09 | 620,925 | +0.10(+0.71%) |
Nov 09, 2017 | 13.99 | 14.05 | 13.79 | 13.99 | 736,925 | -0.15(-1.06%) |
Nov 08, 2017 | 13.94 | 14.43 | 13.85 | 14.14 | 960,096 | +0.15(+1.07%) |
Nov 07, 2017 | 14.61 | 14.61 | 13.75 | 13.99 | 1,955,114 | -0.62(-4.24%) |
Nov 06, 2017 | 14.74 | 14.88 | 14.53 | 14.61 | 1,042,340 | -0.13(-0.88%) |
Nov 03, 2017 | 14.75 | 14.97 | 14.62 | 14.74 | 1,067,205 | +0.00(+0.00%) |
Nov 02, 2017 | 14.60 | 15.12 | 14.52 | 14.74 | 1,315,275 | +0.13(+0.89%) |
Nov 01, 2017 | 15.64 | 15.66 | 14.47 | 14.61 | 3,110,702 | -0.90(-5.80%) |
Oct 31, 2017 | 15.23 | 16.18 | 14.25 | 15.51 | 4,117,594 | -0.79(-4.85%) |
Oct 30, 2017 | 16.50 | 16.50 | 16.11 | 16.30 | 1,809,929 | -0.18(-1.09%) |
Oct 27, 2017 | 15.86 | 16.49 | 15.80 | 16.48 | 1,965,015 | +0.68(+4.30%) |
Oct 26, 2017 | 15.70 | 16.00 | 15.60 | 15.80 | 495,119 | +0.19(+1.22%) |
Oct 25, 2017 | 15.90 | 15.98 | 15.13 | 15.61 | 743,032 | -0.38(-2.38%) |
Oct 24, 2017 | 15.99 | 16.10 | 15.69 | 15.99 | 612,200 | +0.05(+0.31%) |
Oct 23, 2017 | 15.99 | 16.16 | 15.92 | 15.94 | 764,928 | +0.08(+0.50%) |
Oct 20, 2017 | 15.89 | 15.92 | 15.56 | 15.86 | 714,876 | +0.17(+1.08%) |
Oct 19, 2017 | 15.70 | 15.82 | 15.51 | 15.69 | 731,507 | -0.12(-0.76%) |
Oct 18, 2017 | 15.72 | 15.86 | 15.59 | 15.81 | 702,631 | +0.20(+1.28%) |
Oct 17, 2017 | 16.05 | 16.23 | 15.55 | 15.61 | 949,249 | -0.37(-2.32%) |
Oct 16, 2017 | 15.51 | 16.03 | 15.40 | 15.98 | 2,100,636 | +0.47(+3.03%) |
Oct 13, 2017 | 15.35 | 15.55 | 15.21 | 15.51 | 453,212 | +0.08(+0.52%) |
Oct 12, 2017 | 15.38 | 15.55 | 15.28 | 15.43 | 389,069 | +0.05(+0.33%) |
Oct 11, 2017 | 15.27 | 15.43 | 15.20 | 15.38 | 360,122 | +0.14(+0.92%) |
Oct 10, 2017 | 15.46 | 15.47 | 15.13 | 15.24 | 419,266 | -0.14(-0.91%) |
Oct 09, 2017 | 15.35 | 15.54 | 15.23 | 15.38 | 522,143 | +0.00(+0.00%) |
Oct 06, 2017 | 15.38 | 15.49 | 15.31 | 15.38 | 379,501 | -0.03(-0.19%) |
Oct 05, 2017 | 15.55 | 15.64 | 15.21 | 15.41 | 598,363 | -0.07(-0.45%) |
Oct 04, 2017 | 15.16 | 15.65 | 15.06 | 15.48 | 1,781,447 | +0.31(+2.04%) |
Oct 03, 2017 | 14.88 | 15.45 | 14.88 | 15.17 | 883,531 | +0.31(+2.09%) |
Oct 02, 2017 | 14.83 | 15.23 | 14.80 | 14.86 | 1,036,346 | +0.02(+0.13%) |
Sep 29, 2017 | 14.75 | 14.89 | 14.70 | 14.84 | 670,334 | +0.15(+1.02%) |
Sep 28, 2017 | 15.02 | 15.08 | 14.66 | 14.69 | 611,241 | -0.34(-2.26%) |
Sep 27, 2017 | 14.79 | 15.17 | 14.72 | 15.03 | 991,127 | +0.36(+2.45%) |
Sep 26, 2017 | 14.77 | 14.93 | 14.50 | 14.67 | 507,750 | -0.08(-0.54%) |
Sep 25, 2017 | 14.65 | 14.85 | 14.22 | 14.75 | 1,003,696 | +0.09(+0.61%) |
Sep 22, 2017 | 14.75 | 14.90 | 14.62 | 14.66 | 570,655 | -0.07(-0.48%) |
Sep 21, 2017 | 15.11 | 15.11 | 14.17 | 14.73 | 1,158,542 | -0.52(-3.41%) |
Sep 20, 2017 | 14.68 | 15.36 | 14.61 | 15.25 | 1,317,436 | +0.55(+3.74%) |
Sep 19, 2017 | 14.74 | 14.86 | 14.53 | 14.70 | 506,714 | -0.05(-0.34%) |
Sep 18, 2017 | 14.64 | 14.81 | 14.59 | 14.75 | 460,327 | +0.16(+1.10%) |
Sep 15, 2017 | 14.72 | 14.72 | 14.43 | 14.59 | 1,884,891 | -0.06(-0.41%) |
Sep 14, 2017 | 14.89 | 14.97 | 14.62 | 14.65 | 618,458 | -0.32(-2.14%) |
Sep 13, 2017 | 14.95 | 15.17 | 14.79 | 14.97 | 1,031,869 | +0.10(+0.67%) |
Sep 12, 2017 | 14.13 | 14.89 | 14.13 | 14.87 | 1,539,194 | +0.78(+5.54%) |
Sep 11, 2017 | 14.10 | 14.30 | 14.02 | 14.09 | 677,305 | +0.15(+1.08%) |
Sep 08, 2017 | 13.91 | 14.25 | 13.72 | 13.94 | 946,781 | +0.04(+0.29%) |
Sep 07, 2017 | 13.82 | 14.07 | 13.72 | 13.90 | 827,587 | +0.12(+0.87%) |
Sep 06, 2017 | 14.13 | 14.15 | 13.52 | 13.78 | 743,126 | -0.29(-2.06%) |
Sep 05, 2017 | 13.75 | 14.13 | 13.75 | 14.07 | 829,331 | +0.25(+1.81%) |