Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.12 | 17.12 | 16.87 | 16.91 | 3,861,908 | -0.13(-0.74%) |
Nov 29, 2017 | 16.99 | 17.11 | 16.91 | 17.04 | 4,692,541 | +0.11(+0.64%) |
Nov 28, 2017 | 16.58 | 16.97 | 16.54 | 16.93 | 4,778,225 | +0.13(+0.75%) |
Nov 27, 2017 | 16.90 | 17.06 | 16.79 | 16.80 | 3,913,902 | -0.40(-2.34%) |
Nov 24, 2017 | 17.12 | 17.22 | 17.11 | 17.21 | 1,763,742 | +0.25(+1.48%) |
Nov 22, 2017 | 17.09 | 17.14 | 16.89 | 16.96 | 2,921,133 | -0.09(-0.53%) |
Nov 21, 2017 | 17.18 | 17.23 | 17.01 | 17.05 | 3,786,211 | -0.14(-0.83%) |
Nov 20, 2017 | 17.24 | 17.24 | 17.13 | 17.19 | 3,853,748 | +0.04(+0.21%) |
Nov 17, 2017 | 17.06 | 17.22 | 17.03 | 17.15 | 4,303,656 | +0.08(+0.47%) |
Nov 16, 2017 | 16.96 | 17.14 | 16.90 | 17.07 | 6,738,417 | +0.50(+3.03%) |
Nov 15, 2017 | 16.40 | 16.74 | 16.29 | 16.57 | 7,913,668 | +0.26(+1.59%) |
Nov 14, 2017 | 16.23 | 16.35 | 16.20 | 16.31 | 5,893,442 | +0.23(+1.45%) |
Nov 13, 2017 | 16.02 | 16.12 | 15.96 | 16.08 | 4,844,825 | -0.01(-0.06%) |
Nov 10, 2017 | 16.02 | 16.19 | 16.01 | 16.09 | 6,528,364 | +0.48(+3.04%) |
Nov 09, 2017 | 15.50 | 15.67 | 15.47 | 15.61 | 7,239,475 | +0.33(+2.17%) |
Nov 08, 2017 | 15.18 | 15.34 | 15.10 | 15.28 | 7,687,630 | +0.32(+2.16%) |
Nov 07, 2017 | 15.21 | 15.28 | 14.94 | 14.96 | 3,921,039 | -0.13(-0.89%) |
Nov 06, 2017 | 14.91 | 15.12 | 14.89 | 15.09 | 4,108,643 | +0.01(+0.06%) |
Nov 03, 2017 | 15.20 | 15.21 | 15.03 | 15.08 | 2,795,506 | -0.22(-1.41%) |
Nov 02, 2017 | 15.07 | 15.33 | 15.02 | 15.30 | 7,843,698 | +0.45(+3.02%) |
Nov 01, 2017 | 14.60 | 14.87 | 14.58 | 14.85 | 5,701,840 | +0.26(+1.78%) |
Oct 31, 2017 | 14.64 | 14.69 | 14.55 | 14.59 | 2,433,097 | +0.01(+0.06%) |
Oct 30, 2017 | 14.66 | 14.71 | 14.53 | 14.58 | 4,917,535 | -0.05(-0.37%) |
Oct 27, 2017 | 14.76 | 14.81 | 14.62 | 14.63 | 6,355,663 | -0.36(-2.39%) |
Oct 26, 2017 | 15.07 | 15.15 | 14.98 | 14.99 | 7,267,106 | -0.36(-2.34%) |
Oct 25, 2017 | 15.54 | 15.56 | 15.26 | 15.35 | 6,152,294 | -0.05(-0.35%) |
Oct 24, 2017 | 15.39 | 15.48 | 15.36 | 15.41 | 7,362,256 | +0.49(+3.31%) |
Oct 23, 2017 | 15.00 | 15.02 | 14.88 | 14.91 | 3,990,559 | -0.31(-2.06%) |
Oct 20, 2017 | 15.23 | 15.28 | 15.14 | 15.23 | 3,287,879 | +0.10(+0.65%) |
Oct 19, 2017 | 15.07 | 15.14 | 15.01 | 15.13 | 3,023,894 | -0.02(-0.12%) |
Oct 18, 2017 | 15.10 | 15.21 | 15.10 | 15.15 | 2,818,486 | +0.16(+1.08%) |
Oct 17, 2017 | 14.99 | 15.08 | 14.97 | 14.98 | 3,727,942 | -0.01(-0.06%) |
Oct 16, 2017 | 14.98 | 15.03 | 14.90 | 14.99 | 3,579,554 | +0.13(+0.84%) |
Oct 13, 2017 | 14.91 | 15.00 | 14.84 | 14.87 | 4,666,374 | -0.11(-0.72%) |
Oct 12, 2017 | 15.08 | 15.08 | 14.95 | 14.98 | 3,115,242 | -0.20(-1.30%) |
Oct 11, 2017 | 15.17 | 15.23 | 15.09 | 15.17 | 2,638,491 | -0.06(-0.41%) |
Oct 10, 2017 | 15.16 | 15.26 | 15.07 | 15.24 | 2,838,266 | +0.11(+0.71%) |
Oct 09, 2017 | 15.27 | 15.28 | 15.08 | 15.13 | 4,195,301 | -0.30(-1.98%) |
Oct 06, 2017 | 15.41 | 15.49 | 15.34 | 15.43 | 3,887,438 | -0.01(-0.06%) |
Oct 05, 2017 | 15.15 | 15.46 | 15.14 | 15.44 | 4,079,563 | +0.39(+2.56%) |
Oct 04, 2017 | 15.09 | 15.20 | 15.04 | 15.06 | 3,430,337 | -0.25(-1.64%) |
Oct 03, 2017 | 15.33 | 15.36 | 15.25 | 15.31 | 2,499,037 | -0.02(-0.12%) |
Oct 02, 2017 | 15.22 | 15.35 | 15.16 | 15.33 | 3,597,495 | -0.17(-1.10%) |
Sep 29, 2017 | 15.34 | 15.50 | 15.33 | 15.50 | 6,066,713 | +0.27(+1.77%) |
Sep 28, 2017 | 15.25 | 15.30 | 15.15 | 15.23 | 5,560,150 | +0.37(+2.47%) |
Sep 27, 2017 | 14.68 | 14.93 | 14.63 | 14.86 | 11,418,667 | +0.49(+3.43%) |
Sep 26, 2017 | 14.53 | 14.54 | 14.36 | 14.37 | 5,262,966 | -0.02(-0.13%) |
Sep 25, 2017 | 14.60 | 14.68 | 14.34 | 14.38 | 9,124,810 | -0.53(-3.55%) |
Sep 22, 2017 | 14.84 | 14.96 | 14.81 | 14.91 | 2,151,644 | -0.05(-0.36%) |
Sep 21, 2017 | 14.85 | 15.01 | 14.83 | 14.97 | 4,509,649 | +0.28(+1.89%) |
Sep 20, 2017 | 14.60 | 14.74 | 14.54 | 14.69 | 5,488,001 | -0.16(-1.09%) |
Sep 19, 2017 | 14.78 | 14.88 | 14.73 | 14.85 | 3,067,095 | -0.01(-0.06%) |
Sep 18, 2017 | 14.86 | 14.90 | 14.82 | 14.86 | 2,551,228 | +0.03(+0.18%) |
Sep 15, 2017 | 14.89 | 14.94 | 14.81 | 14.83 | 3,371,393 | -0.13(-0.84%) |
Sep 14, 2017 | 15.05 | 15.11 | 14.89 | 14.96 | 2,651,957 | -0.09(-0.60%) |
Sep 13, 2017 | 15.18 | 15.20 | 15.02 | 15.05 | 2,088,607 | -0.18(-1.18%) |
Sep 12, 2017 | 15.23 | 15.33 | 15.16 | 15.23 | 6,204,532 | +0.57(+3.92%) |
Sep 11, 2017 | 14.57 | 14.77 | 14.57 | 14.65 | 4,026,908 | +0.30(+2.13%) |
Sep 08, 2017 | 14.42 | 14.48 | 14.35 | 14.35 | 2,571,573 | +0.07(+0.50%) |
Sep 07, 2017 | 14.56 | 14.58 | 14.22 | 14.28 | 5,002,633 | -0.06(-0.44%) |
Sep 06, 2017 | 14.35 | 14.43 | 14.30 | 14.34 | 4,642,013 | +0.30(+2.11%) |
Sep 05, 2017 | 14.24 | 14.25 | 13.98 | 14.04 | 5,419,811 | -0.36(-2.49%) |