Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.27 | 17.34 | 17.00 | 17.10 | 3,138,244 | -0.03(-0.18%) |
Nov 29, 2017 | 16.70 | 17.15 | 16.55 | 17.13 | 2,498,924 | +0.56(+3.36%) |
Nov 28, 2017 | 16.01 | 16.56 | 15.98 | 16.57 | 2,299,401 | +0.61(+3.83%) |
Nov 27, 2017 | 15.88 | 16.06 | 15.85 | 15.96 | 1,678,600 | +0.08(+0.49%) |
Nov 24, 2017 | 16.07 | 16.07 | 15.87 | 15.88 | 618,643 | -0.12(-0.77%) |
Nov 22, 2017 | 16.16 | 16.23 | 15.94 | 16.01 | 1,199,082 | -0.15(-0.96%) |
Nov 21, 2017 | 16.12 | 16.16 | 15.98 | 16.16 | 1,642,053 | +0.12(+0.77%) |
Nov 20, 2017 | 15.88 | 16.05 | 15.80 | 16.04 | 1,129,334 | +0.21(+1.32%) |
Nov 17, 2017 | 15.62 | 15.86 | 15.52 | 15.83 | 1,165,215 | +0.11(+0.69%) |
Nov 16, 2017 | 15.71 | 15.83 | 15.61 | 15.72 | 1,649,247 | +0.12(+0.79%) |
Nov 15, 2017 | 15.47 | 15.71 | 15.40 | 15.60 | 1,672,241 | -0.05(-0.35%) |
Nov 14, 2017 | 15.53 | 15.67 | 15.50 | 15.65 | 1,322,369 | +0.00(+0.00%) |
Nov 13, 2017 | 15.41 | 15.67 | 15.30 | 15.65 | 1,712,247 | +0.12(+0.80%) |
Nov 10, 2017 | 15.54 | 15.63 | 15.50 | 15.53 | 1,445,168 | +0.05(+0.35%) |
Nov 09, 2017 | 15.46 | 15.59 | 15.27 | 15.47 | 1,528,529 | -0.06(-0.40%) |
Nov 08, 2017 | 15.73 | 15.73 | 15.39 | 15.53 | 1,733,454 | -0.01(-0.05%) |
Nov 07, 2017 | 15.97 | 15.97 | 15.47 | 15.54 | 1,781,432 | -0.42(-2.62%) |
Nov 06, 2017 | 15.91 | 15.99 | 15.84 | 15.96 | 967,086 | +0.05(+0.34%) |
Nov 03, 2017 | 15.94 | 15.99 | 15.77 | 15.91 | 1,832,480 | -0.04(-0.24%) |
Nov 02, 2017 | 16.01 | 15.67 | 15.94 | 1,372,521 | +0.17(+1.08%) | |
Nov 01, 2017 | 15.97 | 16.01 | 15.67 | 15.77 | 1,048,101 | -0.05(-0.29%) |
Oct 31, 2017 | 15.88 | 16.00 | 15.80 | 15.82 | 1,516,227 | -0.03(-0.20%) |
Oct 30, 2017 | 16.08 | 16.15 | 15.78 | 15.85 | 1,387,516 | -0.37(-2.29%) |
Oct 27, 2017 | 15.98 | 16.22 | 15.92 | 16.22 | 2,097,001 | +0.20(+1.25%) |
Oct 26, 2017 | 15.86 | 16.03 | 15.84 | 16.02 | 1,861,068 | +0.21(+1.32%) |
Oct 25, 2017 | 15.87 | 15.97 | 15.77 | 15.81 | 1,624,967 | -0.05(-0.34%) |
Oct 24, 2017 | 15.72 | 15.98 | 15.72 | 15.87 | 2,432,939 | +0.20(+1.28%) |
Oct 23, 2017 | 15.94 | 15.94 | 15.64 | 15.67 | 1,894,990 | -0.24(-1.51%) |
Oct 20, 2017 | 16.14 | 16.21 | 15.90 | 15.91 | 3,093,810 | -0.05(-0.29%) |
Oct 19, 2017 | 16.05 | 16.10 | 15.53 | 15.95 | 4,062,869 | +0.53(+3.41%) |
Oct 18, 2017 | 15.29 | 15.45 | 15.22 | 15.43 | 2,406,842 | +0.20(+1.32%) |
Oct 17, 2017 | 15.40 | 15.40 | 15.17 | 15.23 | 2,569,525 | -0.12(-0.81%) |
Oct 16, 2017 | 15.25 | 15.46 | 15.24 | 15.35 | 1,647,248 | +0.09(+0.61%) |
Oct 13, 2017 | 15.22 | 15.42 | 15.10 | 15.26 | 2,651,665 | -0.05(-0.35%) |
Oct 12, 2017 | 15.39 | 15.40 | 15.26 | 15.31 | 1,344,238 | -0.02(-0.15%) |
Oct 11, 2017 | 15.39 | 15.43 | 15.26 | 15.33 | 1,087,504 | -0.09(-0.60%) |
Oct 10, 2017 | 15.40 | 15.47 | 15.31 | 15.43 | 1,683,199 | +0.10(+0.66%) |
Oct 09, 2017 | 15.39 | 15.47 | 15.26 | 15.33 | 1,598,963 | -0.06(-0.40%) |
Oct 06, 2017 | 15.37 | 15.47 | 15.32 | 15.39 | 1,368,388 | +0.06(+0.40%) |
Oct 05, 2017 | 15.19 | 15.41 | 15.10 | 15.33 | 1,591,768 | +0.22(+1.43%) |
Oct 04, 2017 | 15.27 | 15.29 | 15.08 | 15.11 | 1,783,187 | -0.18(-1.16%) |
Oct 03, 2017 | 15.35 | 15.35 | 15.11 | 15.29 | 3,125,273 | -0.03(-0.20%) |
Oct 02, 2017 | 15.13 | 15.33 | 15.04 | 15.32 | 2,234,153 | +0.23(+1.54%) |
Sep 29, 2017 | 15.06 | 15.18 | 15.05 | 15.09 | 2,335,813 | +0.05(+0.31%) |
Sep 28, 2017 | 15.02 | 15.05 | 14.80 | 15.04 | 2,347,747 | +0.05(+0.31%) |
Sep 27, 2017 | 14.93 | 15.09 | 14.68 | 14.99 | 2,195,919 | +0.30(+2.03%) |
Sep 26, 2017 | 14.66 | 14.78 | 14.60 | 14.70 | 2,353,057 | +0.08(+0.52%) |
Sep 25, 2017 | 14.68 | 14.54 | 14.62 | 1,719,404 | +0.08(+0.53%) | |
Sep 22, 2017 | 14.34 | 14.56 | 14.30 | 14.54 | 1,841,181 | +0.15(+1.07%) |
Sep 21, 2017 | 14.56 | 14.63 | 14.38 | 14.39 | 1,644,702 | -0.15(-1.05%) |
Sep 20, 2017 | 14.27 | 14.67 | 14.24 | 14.54 | 1,873,356 | +0.23(+1.61%) |
Sep 19, 2017 | 14.26 | 14.37 | 14.22 | 14.31 | 1,433,221 | +0.03(+0.21%) |
Sep 18, 2017 | 14.01 | 14.29 | 13.99 | 14.28 | 1,351,683 | +0.36(+2.59%) |
Sep 15, 2017 | 13.88 | 13.97 | 13.83 | 13.92 | 6,350,057 | +0.05(+0.39%) |
Sep 14, 2017 | 14.04 | 14.11 | 13.85 | 13.87 | 1,678,043 | -0.10(-0.71%) |
Sep 13, 2017 | 13.80 | 14.04 | 13.76 | 13.97 | 2,509,122 | +0.12(+0.89%) |
Sep 12, 2017 | 13.55 | 13.90 | 13.55 | 13.84 | 1,542,959 | +0.34(+2.55%) |
Sep 11, 2017 | 13.35 | 13.65 | 13.33 | 13.50 | 2,093,289 | +0.32(+2.44%) |
Sep 08, 2017 | 12.96 | 13.27 | 12.96 | 13.18 | 1,405,954 | +0.21(+1.60%) |
Sep 07, 2017 | 13.28 | 13.31 | 12.85 | 12.97 | 1,662,775 | -0.32(-2.42%) |
Sep 06, 2017 | 13.29 | 13.40 | 13.23 | 13.29 | 1,393,092 | +0.07(+0.52%) |
Sep 05, 2017 | 13.52 | 13.17 | 13.22 | 1,452,858 | -0.34(-2.54%) |