Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.11 | 15.23 | 14.76 | 14.78 | 3,134,819 | -0.42(-2.79%) |
Nov 29, 2017 | 15.01 | 15.25 | 15.01 | 15.20 | 2,524,487 | +0.02(+0.11%) |
Nov 28, 2017 | 15.08 | 15.21 | 15.03 | 15.18 | 1,671,772 | +0.10(+0.63%) |
Nov 27, 2017 | 15.27 | 15.27 | 14.95 | 15.09 | 1,395,052 | -0.13(-0.85%) |
Nov 24, 2017 | 15.23 | 15.26 | 15.15 | 15.22 | 558,652 | +0.05(+0.34%) |
Nov 22, 2017 | 14.89 | 15.18 | 14.89 | 15.17 | 2,909,864 | +0.17(+1.15%) |
Nov 21, 2017 | 14.73 | 15.13 | 14.73 | 14.99 | 3,718,933 | +0.27(+1.82%) |
Nov 20, 2017 | 14.80 | 14.87 | 14.65 | 14.73 | 1,448,558 | -0.18(-1.22%) |
Nov 17, 2017 | 14.86 | 14.96 | 14.75 | 14.91 | 1,868,872 | +0.03(+0.17%) |
Nov 16, 2017 | 14.80 | 14.92 | 14.65 | 14.88 | 2,058,092 | +0.31(+2.14%) |
Nov 15, 2017 | 14.59 | 14.69 | 14.12 | 14.57 | 1,458,254 | -0.06(-0.41%) |
Nov 14, 2017 | 14.93 | 14.93 | 14.48 | 14.63 | 3,510,623 | -0.23(-1.57%) |
Nov 13, 2017 | 14.87 | 14.99 | 14.79 | 14.86 | 2,822,522 | -0.06(-0.41%) |
Nov 10, 2017 | 15.05 | 15.18 | 14.91 | 14.92 | 2,134,430 | -0.14(-0.92%) |
Nov 09, 2017 | 14.97 | 15.19 | 14.90 | 15.06 | 2,240,176 | +0.03(+0.23%) |
Nov 08, 2017 | 15.17 | 15.28 | 14.96 | 15.03 | 1,965,691 | -0.04(-0.29%) |
Nov 07, 2017 | 15.05 | 15.31 | 15.00 | 15.07 | 4,508,890 | -0.10(-0.63%) |
Nov 06, 2017 | 14.88 | 15.23 | 14.72 | 15.17 | 3,462,217 | +0.26(+1.74%) |
Nov 03, 2017 | 14.97 | 15.11 | 14.68 | 14.91 | 3,012,800 | +0.03(+0.23%) |
Nov 02, 2017 | 14.69 | 14.92 | 14.68 | 14.87 | 2,249,775 | +0.09(+0.58%) |
Nov 01, 2017 | 14.82 | 15.11 | 14.76 | 14.79 | 3,259,865 | -0.01(-0.06%) |
Oct 31, 2017 | 14.77 | 14.84 | 14.68 | 14.80 | 2,767,768 | +0.12(+0.82%) |
Oct 30, 2017 | 14.73 | 14.85 | 14.64 | 14.67 | 2,927,551 | -0.09(-0.59%) |
Oct 27, 2017 | 15.17 | 15.30 | 14.59 | 14.76 | 6,486,513 | -0.18(-1.21%) |
Oct 26, 2017 | 15.27 | 15.33 | 14.94 | 14.94 | 3,768,323 | -0.31(-2.06%) |
Oct 25, 2017 | 15.72 | 16.08 | 15.17 | 15.26 | 6,974,468 | -1.01(-6.21%) |
Oct 24, 2017 | 16.25 | 16.33 | 16.10 | 16.27 | 4,368,441 | +0.14(+0.85%) |
Oct 23, 2017 | 16.39 | 16.45 | 16.13 | 16.13 | 4,388,877 | -0.35(-2.13%) |
Oct 20, 2017 | 16.28 | 16.70 | 16.08 | 16.48 | 9,699,733 | +0.50(+3.11%) |
Oct 19, 2017 | 15.58 | 15.98 | 15.58 | 15.98 | 6,579,430 | +0.36(+2.30%) |
Oct 18, 2017 | 15.66 | 15.69 | 15.57 | 15.62 | 3,743,920 | -0.09(-0.54%) |
Oct 17, 2017 | 15.42 | 15.84 | 15.33 | 15.71 | 6,994,418 | +0.33(+2.17%) |
Oct 16, 2017 | 15.48 | 15.59 | 15.30 | 15.38 | 5,033,182 | -0.04(-0.28%) |
Oct 13, 2017 | 15.23 | 15.63 | 15.23 | 15.42 | 6,128,939 | +0.12(+0.78%) |
Oct 12, 2017 | 15.02 | 15.31 | 14.98 | 15.30 | 6,539,339 | +0.27(+1.82%) |
Oct 11, 2017 | 14.99 | 15.13 | 14.98 | 15.02 | 2,668,685 | +0.09(+0.63%) |
Oct 10, 2017 | 14.96 | 15.06 | 14.88 | 14.93 | 1,953,685 | +0.09(+0.63%) |
Oct 09, 2017 | 14.95 | 14.99 | 14.79 | 14.84 | 1,193,895 | -0.15(-1.03%) |
Oct 06, 2017 | 14.89 | 15.08 | 14.85 | 14.99 | 1,570,617 | +0.01(+0.06%) |
Oct 05, 2017 | 15.25 | 15.37 | 14.98 | 14.98 | 2,152,612 | -0.18(-1.19%) |
Oct 04, 2017 | 15.20 | 15.26 | 15.05 | 15.16 | 1,673,377 | -0.02(-0.11%) |
Oct 03, 2017 | 15.02 | 15.26 | 14.94 | 15.18 | 3,056,494 | +0.21(+1.43%) |
Oct 02, 2017 | 15.21 | 15.26 | 14.81 | 14.96 | 2,862,383 | -0.24(-1.58%) |
Sep 29, 2017 | 15.19 | 15.32 | 15.19 | 15.20 | 2,959,807 | -0.03(-0.17%) |
Sep 28, 2017 | 15.18 | 15.31 | 15.02 | 15.23 | 4,245,706 | -0.03(-0.22%) |
Sep 27, 2017 | 15.57 | 15.61 | 15.25 | 15.26 | 3,699,801 | -0.39(-2.52%) |
Sep 26, 2017 | 15.70 | 15.86 | 15.63 | 15.66 | 2,405,312 | -0.06(-0.38%) |
Sep 25, 2017 | 15.76 | 15.77 | 15.64 | 15.72 | 1,678,108 | -0.09(-0.54%) |
Sep 22, 2017 | 15.84 | 15.87 | 15.78 | 15.80 | 1,592,857 | +0.04(+0.27%) |
Sep 21, 2017 | 15.85 | 15.86 | 15.71 | 15.76 | 1,872,071 | -0.12(-0.75%) |
Sep 20, 2017 | 15.88 | 15.98 | 15.74 | 15.88 | 1,815,928 | +0.06(+0.38%) |
Sep 19, 2017 | 15.92 | 16.00 | 15.77 | 15.82 | 3,619,454 | -0.04(-0.27%) |
Sep 18, 2017 | 15.86 | 15.92 | 15.80 | 15.86 | 1,720,666 | +0.03(+0.16%) |
Sep 15, 2017 | 15.83 | 15.93 | 15.68 | 15.84 | 2,641,614 | -0.03(-0.22%) |
Sep 14, 2017 | 15.79 | 15.92 | 15.74 | 15.87 | 1,389,755 | +0.01(+0.05%) |
Sep 13, 2017 | 15.87 | 15.93 | 15.74 | 15.86 | 3,064,936 | -0.03(-0.22%) |
Sep 12, 2017 | 15.87 | 15.93 | 15.82 | 15.90 | 1,814,551 | -0.03(-0.21%) |
Sep 11, 2017 | 15.80 | 16.01 | 15.78 | 15.93 | 2,323,662 | +0.23(+1.47%) |
Sep 08, 2017 | 15.82 | 16.01 | 15.62 | 15.70 | 3,025,698 | -0.14(-0.86%) |
Sep 07, 2017 | 15.76 | 15.98 | 15.71 | 15.84 | 2,592,964 | +0.12(+0.76%) |
Sep 06, 2017 | 15.85 | 15.66 | 15.72 | 2,465,741 | +0.09(+0.55%) | |
Sep 05, 2017 | 15.93 | 15.94 | 15.60 | 15.63 | 2,137,706 | -0.28(-1.78%) |