Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.39 | 18.39 | 17.68 | 17.73 | 2,246,921 | -0.52(-2.84%) |
Nov 29, 2017 | 18.21 | 18.38 | 18.09 | 18.25 | 983,118 | +0.11(+0.62%) |
Nov 28, 2017 | 18.01 | 18.16 | 17.74 | 18.14 | 5,277,207 | +0.28(+1.55%) |
Nov 27, 2017 | 18.03 | 18.16 | 17.85 | 17.86 | 839,665 | -0.22(-1.20%) |
Nov 24, 2017 | 18.09 | 18.14 | 17.86 | 18.07 | 384,867 | +0.10(+0.54%) |
Nov 22, 2017 | 18.19 | 18.31 | 17.96 | 17.98 | 744,712 | -0.21(-1.14%) |
Nov 21, 2017 | 18.23 | 18.30 | 18.12 | 18.19 | 1,103,882 | +0.01(+0.05%) |
Nov 20, 2017 | 18.17 | 18.22 | 17.99 | 18.18 | 900,991 | +0.12(+0.67%) |
Nov 17, 2017 | 17.84 | 18.20 | 17.77 | 18.06 | 1,146,111 | +0.08(+0.43%) |
Nov 16, 2017 | 18.08 | 18.61 | 17.95 | 17.98 | 2,636,867 | +0.03(+0.19%) |
Nov 15, 2017 | 16.97 | 17.96 | 16.97 | 17.94 | 2,207,286 | +0.75(+4.38%) |
Nov 14, 2017 | 17.14 | 17.27 | 17.03 | 17.19 | 917,062 | -0.08(-0.45%) |
Nov 13, 2017 | 16.92 | 17.31 | 16.84 | 17.27 | 1,859,479 | +0.25(+1.47%) |
Nov 10, 2017 | 17.20 | 17.23 | 17.02 | 17.02 | 1,430,526 | -0.23(-1.35%) |
Nov 09, 2017 | 17.23 | 17.43 | 17.10 | 17.25 | 1,235,389 | -0.10(-0.55%) |
Nov 08, 2017 | 17.28 | 17.46 | 17.10 | 17.35 | 1,194,903 | +0.02(+0.10%) |
Nov 07, 2017 | 17.46 | 17.54 | 17.21 | 17.33 | 1,775,371 | -0.16(-0.89%) |
Nov 06, 2017 | 17.43 | 17.60 | 17.31 | 17.48 | 1,936,189 | +0.06(+0.35%) |
Nov 03, 2017 | 17.83 | 18.04 | 17.18 | 17.42 | 5,056,828 | -0.93(-5.09%) |
Nov 02, 2017 | 17.99 | 18.44 | 17.86 | 18.36 | 2,919,551 | +0.35(+1.97%) |
Nov 01, 2017 | 18.30 | 18.51 | 17.96 | 18.00 | 1,690,156 | -0.13(-0.72%) |
Oct 31, 2017 | 18.19 | 18.33 | 18.10 | 18.13 | 1,508,791 | +0.00(+0.00%) |
Oct 30, 2017 | 18.34 | 18.58 | 18.11 | 18.13 | 3,038,455 | -0.20(-1.09%) |
Oct 27, 2017 | 18.38 | 18.68 | 18.26 | 18.33 | 2,783,034 | +0.25(+1.39%) |
Oct 26, 2017 | 17.47 | 18.25 | 17.44 | 18.08 | 2,752,203 | +0.53(+3.01%) |
Oct 25, 2017 | 17.51 | 17.67 | 17.35 | 17.55 | 1,652,526 | +0.04(+0.25%) |
Oct 24, 2017 | 17.30 | 17.58 | 17.29 | 17.51 | 1,539,259 | +0.33(+1.91%) |
Oct 23, 2017 | 17.46 | 17.46 | 17.15 | 17.18 | 1,714,693 | -0.37(-2.12%) |
Oct 20, 2017 | 17.92 | 18.01 | 17.52 | 17.55 | 1,626,181 | -0.16(-0.88%) |
Oct 19, 2017 | 17.27 | 17.78 | 17.17 | 17.71 | 1,990,489 | +0.31(+1.79%) |
Oct 18, 2017 | 17.30 | 17.58 | 17.25 | 17.40 | 2,209,156 | +0.19(+1.11%) |
Oct 17, 2017 | 17.08 | 17.23 | 16.86 | 17.21 | 2,362,461 | +0.21(+1.22%) |
Oct 16, 2017 | 16.76 | 17.05 | 16.76 | 17.00 | 1,840,898 | +0.23(+1.39%) |
Oct 13, 2017 | 16.46 | 16.84 | 16.41 | 16.77 | 2,343,600 | +0.35(+2.16%) |
Oct 12, 2017 | 16.31 | 16.50 | 16.24 | 16.41 | 1,309,451 | +0.12(+0.74%) |
Oct 11, 2017 | 16.38 | 16.52 | 16.21 | 16.29 | 1,496,353 | +0.05(+0.32%) |
Oct 10, 2017 | 16.08 | 16.24 | 16.01 | 16.24 | 1,359,556 | +0.19(+1.19%) |
Oct 09, 2017 | 16.32 | 16.34 | 15.94 | 16.05 | 1,215,263 | -0.16(-0.96%) |
Oct 06, 2017 | 16.29 | 16.41 | 16.14 | 16.20 | 1,087,663 | -0.10(-0.64%) |
Oct 05, 2017 | 16.15 | 16.38 | 16.13 | 16.31 | 731,030 | +0.17(+1.07%) |
Oct 04, 2017 | 16.30 | 16.37 | 16.08 | 16.13 | 1,155,946 | -0.13(-0.80%) |
Oct 03, 2017 | 16.26 | 16.37 | 16.14 | 16.26 | 1,369,240 | +0.03(+0.21%) |
Oct 02, 2017 | 16.14 | 16.29 | 16.02 | 16.23 | 1,211,686 | +0.06(+0.37%) |
Sep 29, 2017 | 16.24 | 16.39 | 16.13 | 16.17 | 1,345,627 | -0.07(-0.43%) |
Sep 28, 2017 | 16.14 | 16.26 | 15.95 | 16.24 | 1,286,236 | +0.10(+0.64%) |
Sep 27, 2017 | 16.00 | 16.24 | 15.77 | 16.13 | 2,220,063 | +0.22(+1.36%) |
Sep 26, 2017 | 15.36 | 15.97 | 15.35 | 15.92 | 2,751,954 | +0.58(+3.78%) |
Sep 25, 2017 | 15.38 | 15.46 | 15.18 | 15.34 | 1,456,169 | -0.12(-0.78%) |
Sep 22, 2017 | 15.19 | 15.52 | 15.19 | 15.46 | 1,111,121 | +0.23(+1.53%) |
Sep 21, 2017 | 15.23 | 15.41 | 15.17 | 15.23 | 1,015,614 | -0.03(-0.23%) |
Sep 20, 2017 | 15.12 | 15.33 | 14.98 | 15.26 | 1,254,695 | +0.16(+1.03%) |
Sep 19, 2017 | 14.87 | 15.16 | 14.87 | 15.11 | 1,170,656 | +0.23(+1.57%) |
Sep 18, 2017 | 14.99 | 15.09 | 14.85 | 14.87 | 1,175,669 | -0.10(-0.64%) |
Sep 15, 2017 | 14.80 | 15.00 | 14.68 | 14.97 | 3,130,379 | +0.20(+1.35%) |
Sep 14, 2017 | 14.80 | 14.92 | 14.72 | 14.77 | 1,006,083 | -0.03(-0.23%) |
Sep 13, 2017 | 15.01 | 15.08 | 14.74 | 14.80 | 1,212,995 | -0.21(-1.38%) |
Sep 12, 2017 | 14.72 | 15.04 | 14.62 | 15.01 | 1,377,134 | +0.37(+2.54%) |
Sep 11, 2017 | 14.38 | 14.64 | 14.22 | 14.64 | 2,061,807 | +0.48(+3.36%) |
Sep 08, 2017 | 13.92 | 14.24 | 13.83 | 14.16 | 1,692,598 | +0.22(+1.55%) |
Sep 07, 2017 | 14.31 | 14.44 | 13.87 | 13.95 | 2,791,835 | -0.37(-2.60%) |
Sep 06, 2017 | 14.51 | 14.63 | 14.29 | 14.32 | 1,187,088 | -0.14(-0.96%) |
Sep 05, 2017 | 15.11 | 15.11 | 14.45 | 14.46 | 2,220,717 | -0.69(-4.57%) |