Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.00 | 15.60 | 14.93 | 15.50 | 460,917 | +0.49(+3.26%) |
Nov 29, 2017 | 15.35 | 15.42 | 14.89 | 15.01 | 443,233 | -0.29(-1.90%) |
Nov 28, 2017 | 15.55 | 15.67 | 15.15 | 15.30 | 455,950 | +0.12(+0.79%) |
Nov 27, 2017 | 15.91 | 16.10 | 14.96 | 15.18 | 547,668 | -0.73(-4.59%) |
Nov 24, 2017 | 15.77 | 16.15 | 15.53 | 15.91 | 180,100 | +0.22(+1.40%) |
Nov 22, 2017 | 15.75 | 15.93 | 15.47 | 15.69 | 307,814 | -0.01(-0.06%) |
Nov 21, 2017 | 16.21 | 16.27 | 15.60 | 15.70 | 511,684 | -0.47(-2.91%) |
Nov 20, 2017 | 15.90 | 16.64 | 15.58 | 16.17 | 949,568 | +0.85(+5.55%) |
Nov 17, 2017 | 15.03 | 15.75 | 14.38 | 15.32 | 678,697 | +0.26(+1.73%) |
Nov 16, 2017 | 14.76 | 15.29 | 14.66 | 15.06 | 410,296 | +0.40(+2.73%) |
Nov 15, 2017 | 14.40 | 14.81 | 14.30 | 14.66 | 275,835 | +0.12(+0.83%) |
Nov 14, 2017 | 14.80 | 14.99 | 14.44 | 14.54 | 333,439 | -0.25(-1.69%) |
Nov 13, 2017 | 14.78 | 14.95 | 14.65 | 14.79 | 260,831 | +0.00(+0.00%) |
Nov 10, 2017 | 14.98 | 15.08 | 14.47 | 14.79 | 281,505 | -0.15(-1.00%) |
Nov 09, 2017 | 14.20 | 15.07 | 14.20 | 14.94 | 677,340 | +0.67(+4.70%) |
Nov 08, 2017 | 14.50 | 15.14 | 13.93 | 14.27 | 833,672 | -0.34(-2.33%) |
Nov 07, 2017 | 14.79 | 15.04 | 14.60 | 14.61 | 280,277 | -0.22(-1.48%) |
Nov 06, 2017 | 14.79 | 15.07 | 14.79 | 14.83 | 274,342 | +0.01(+0.07%) |
Nov 03, 2017 | 14.85 | 14.92 | 14.65 | 14.82 | 304,770 | +0.07(+0.47%) |
Nov 02, 2017 | 15.06 | 15.13 | 14.64 | 14.75 | 411,274 | -0.32(-2.12%) |
Nov 01, 2017 | 15.69 | 15.73 | 14.84 | 15.07 | 518,076 | -0.52(-3.34%) |
Oct 31, 2017 | 15.66 | 15.80 | 15.38 | 15.59 | 409,692 | -0.06(-0.38%) |
Oct 30, 2017 | 16.00 | 16.02 | 15.33 | 15.65 | 711,399 | +0.14(+0.90%) |
Oct 27, 2017 | 15.37 | 15.62 | 15.27 | 15.51 | 548,922 | +0.09(+0.58%) |
Oct 26, 2017 | 15.79 | 16.05 | 15.27 | 15.42 | 560,845 | -0.45(-2.84%) |
Oct 25, 2017 | 15.71 | 15.92 | 15.51 | 15.87 | 603,677 | +0.10(+0.63%) |
Oct 24, 2017 | 15.90 | 16.03 | 15.57 | 15.77 | 377,729 | -0.11(-0.69%) |
Oct 23, 2017 | 16.24 | 16.29 | 15.80 | 15.88 | 539,412 | -0.20(-1.24%) |
Oct 20, 2017 | 16.14 | 16.18 | 15.82 | 16.08 | 451,124 | -0.01(-0.06%) |
Oct 19, 2017 | 15.98 | 16.12 | 15.67 | 16.09 | 365,909 | +0.10(+0.63%) |
Oct 18, 2017 | 16.01 | 16.14 | 15.62 | 15.99 | 543,821 | +0.03(+0.19%) |
Oct 17, 2017 | 15.90 | 16.13 | 15.71 | 15.96 | 453,129 | +0.06(+0.38%) |
Oct 16, 2017 | 16.04 | 16.43 | 15.75 | 15.90 | 396,412 | -0.19(-1.18%) |
Oct 13, 2017 | 16.32 | 16.32 | 15.80 | 16.09 | 547,969 | -0.29(-1.77%) |
Oct 12, 2017 | 16.03 | 16.39 | 15.90 | 16.38 | 766,679 | +0.29(+1.80%) |
Oct 11, 2017 | 16.33 | 16.39 | 15.85 | 16.09 | 762,797 | -0.19(-1.17%) |
Oct 10, 2017 | 16.55 | 16.65 | 16.05 | 16.28 | 775,680 | -0.10(-0.61%) |
Oct 09, 2017 | 16.48 | 16.85 | 16.30 | 16.38 | 811,855 | -0.11(-0.67%) |
Oct 06, 2017 | 16.77 | 17.02 | 16.33 | 16.49 | 1,305,755 | -0.30(-1.79%) |
Oct 05, 2017 | 16.67 | 17.19 | 16.43 | 16.79 | 942,385 | +0.13(+0.78%) |
Oct 04, 2017 | 15.98 | 16.95 | 15.90 | 16.66 | 1,457,516 | +0.74(+4.65%) |
Oct 03, 2017 | 15.75 | 16.10 | 15.56 | 15.92 | 1,013,501 | +0.41(+2.64%) |
Oct 02, 2017 | 15.68 | 15.79 | 15.07 | 15.51 | 1,638,660 | -0.27(-1.71%) |
Sep 29, 2017 | 15.50 | 15.86 | 15.31 | 15.78 | 1,439,525 | +0.33(+2.14%) |
Sep 28, 2017 | 15.11 | 15.51 | 14.80 | 15.45 | 8,899,429 | -1.21(-7.26%) |
Sep 27, 2017 | 18.08 | 18.16 | 16.35 | 16.66 | 2,631,476 | -2.57(-13.36%) |
Sep 26, 2017 | 19.88 | 20.00 | 19.07 | 19.23 | 443,978 | -0.57(-2.88%) |
Sep 25, 2017 | 19.33 | 20.00 | 19.33 | 19.80 | 374,398 | +0.51(+2.64%) |
Sep 22, 2017 | 19.21 | 19.47 | 18.95 | 19.29 | 569,858 | +0.04(+0.21%) |
Sep 21, 2017 | 20.04 | 20.08 | 19.21 | 19.25 | 519,291 | -0.70(-3.51%) |
Sep 20, 2017 | 20.21 | 20.45 | 19.71 | 19.95 | 392,566 | -0.24(-1.19%) |
Sep 19, 2017 | 20.21 | 20.65 | 19.86 | 20.19 | 320,155 | -0.01(-0.05%) |
Sep 18, 2017 | 19.80 | 20.58 | 19.74 | 20.20 | 503,754 | +0.46(+2.33%) |
Sep 15, 2017 | 19.91 | 19.91 | 19.14 | 19.74 | 983,112 | +0.24(+1.23%) |
Sep 14, 2017 | 20.25 | 20.39 | 19.16 | 19.50 | 574,883 | -0.96(-4.69%) |
Sep 13, 2017 | 20.56 | 20.91 | 20.28 | 20.46 | 500,722 | -0.10(-0.49%) |
Sep 12, 2017 | 21.01 | 21.13 | 20.33 | 20.56 | 712,516 | -0.34(-1.63%) |
Sep 11, 2017 | 21.66 | 21.70 | 20.36 | 20.90 | 729,306 | -0.49(-2.29%) |
Sep 08, 2017 | 22.44 | 22.50 | 21.09 | 21.39 | 828,691 | -0.71(-3.21%) |
Sep 07, 2017 | 20.00 | 22.66 | 19.83 | 22.10 | 2,510,714 | +3.13(+16.50%) |
Sep 06, 2017 | 19.21 | 19.42 | 18.80 | 18.97 | 442,529 | -0.21(-1.09%) |
Sep 05, 2017 | 18.61 | 19.26 | 18.38 | 19.18 | 545,643 | +0.51(+2.73%) |