Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.89 | 14.84 | 12.89 | 14.62 | 5,502,450 | +1.17(+8.70%) |
Nov 29, 2017 | 12.92 | 13.56 | 12.90 | 13.45 | 4,300,397 | +0.54(+4.18%) |
Nov 28, 2017 | 12.57 | 12.95 | 12.25 | 12.91 | 3,066,922 | +0.33(+2.62%) |
Nov 27, 2017 | 13.02 | 13.09 | 12.52 | 12.58 | 1,947,372 | -0.56(-4.26%) |
Nov 24, 2017 | 13.19 | 13.34 | 13.11 | 13.14 | 883,046 | -0.01(-0.08%) |
Nov 22, 2017 | 12.91 | 13.15 | 12.81 | 13.15 | 2,254,246 | +0.30(+2.33%) |
Nov 21, 2017 | 13.31 | 13.35 | 12.69 | 12.85 | 4,260,781 | -0.42(-3.17%) |
Nov 20, 2017 | 13.81 | 13.81 | 13.17 | 13.27 | 2,693,974 | -0.54(-3.91%) |
Nov 17, 2017 | 13.90 | 14.06 | 13.71 | 13.81 | 1,870,956 | -0.12(-0.86%) |
Nov 16, 2017 | 13.70 | 14.02 | 13.67 | 13.93 | 1,628,302 | +0.25(+1.83%) |
Nov 15, 2017 | 13.99 | 14.05 | 13.63 | 13.68 | 1,839,964 | -0.44(-3.12%) |
Nov 14, 2017 | 13.96 | 14.20 | 13.91 | 14.12 | 2,231,302 | +0.09(+0.64%) |
Nov 13, 2017 | 14.24 | 14.32 | 13.96 | 14.03 | 1,580,239 | -0.28(-1.96%) |
Nov 10, 2017 | 14.46 | 14.56 | 14.22 | 14.31 | 950,724 | -0.19(-1.31%) |
Nov 09, 2017 | 14.37 | 14.62 | 14.30 | 14.50 | 1,404,653 | -0.01(-0.07%) |
Nov 08, 2017 | 14.70 | 14.75 | 14.43 | 14.51 | 1,330,303 | -0.19(-1.29%) |
Nov 07, 2017 | 14.60 | 14.77 | 14.53 | 14.70 | 1,434,349 | +0.04(+0.27%) |
Nov 06, 2017 | 14.60 | 14.71 | 14.27 | 14.66 | 1,267,424 | -0.24(-1.61%) |
Nov 03, 2017 | 14.80 | 15.03 | 14.61 | 14.90 | 1,646,058 | +0.13(+0.88%) |
Nov 02, 2017 | 15.41 | 15.41 | 14.57 | 14.77 | 1,576,675 | -0.64(-4.15%) |
Nov 01, 2017 | 15.16 | 15.55 | 15.12 | 15.41 | 1,340,292 | +0.33(+2.19%) |
Oct 31, 2017 | 15.00 | 15.19 | 14.88 | 15.08 | 1,350,813 | +0.06(+0.40%) |
Oct 30, 2017 | 14.68 | 15.11 | 14.67 | 15.02 | 1,570,930 | +0.37(+2.53%) |
Oct 27, 2017 | 14.53 | 14.94 | 14.50 | 14.65 | 1,456,865 | +0.14(+0.96%) |
Oct 26, 2017 | 14.39 | 14.71 | 14.24 | 14.51 | 1,422,432 | +0.14(+0.97%) |
Oct 25, 2017 | 14.58 | 14.61 | 14.04 | 14.37 | 1,800,777 | -0.28(-1.91%) |
Oct 24, 2017 | 14.81 | 14.94 | 14.58 | 14.65 | 1,676,581 | -0.12(-0.81%) |
Oct 23, 2017 | 14.89 | 15.03 | 14.69 | 14.77 | 1,398,203 | -0.22(-1.47%) |
Oct 20, 2017 | 15.21 | 15.21 | 14.91 | 14.99 | 1,316,437 | -0.21(-1.38%) |
Oct 19, 2017 | 14.84 | 15.21 | 14.81 | 15.20 | 1,379,798 | +0.15(+1.00%) |
Oct 18, 2017 | 15.47 | 15.47 | 14.97 | 15.05 | 744,272 | -0.35(-2.27%) |
Oct 17, 2017 | 15.37 | 15.47 | 15.24 | 15.40 | 598,712 | -0.04(-0.26%) |
Oct 16, 2017 | 15.72 | 15.79 | 15.42 | 15.44 | 838,377 | -0.26(-1.66%) |
Oct 13, 2017 | 15.90 | 15.92 | 15.58 | 15.70 | 893,809 | -0.09(-0.57%) |
Oct 12, 2017 | 16.07 | 16.14 | 15.77 | 15.79 | 649,196 | -0.39(-2.41%) |
Oct 11, 2017 | 16.15 | 16.25 | 16.05 | 16.18 | 1,052,388 | +0.04(+0.25%) |
Oct 10, 2017 | 16.11 | 16.23 | 15.94 | 16.14 | 2,526,643 | +0.13(+0.81%) |
Oct 09, 2017 | 16.12 | 16.24 | 16.01 | 16.01 | 641,672 | -0.13(-0.81%) |
Oct 06, 2017 | 16.16 | 16.19 | 16.02 | 16.14 | 900,296 | -0.13(-0.80%) |
Oct 05, 2017 | 16.08 | 16.34 | 15.97 | 16.27 | 961,085 | +0.24(+1.50%) |
Oct 04, 2017 | 15.90 | 16.05 | 15.78 | 16.03 | 800,834 | +0.13(+0.82%) |
Oct 03, 2017 | 15.87 | 15.94 | 15.72 | 15.90 | 945,459 | -0.01(-0.06%) |
Oct 02, 2017 | 15.75 | 16.02 | 15.66 | 15.91 | 1,442,130 | -0.07(-0.44%) |
Sep 29, 2017 | 15.91 | 16.17 | 15.85 | 15.98 | 3,338,678 | +0.24(+1.52%) |
Sep 28, 2017 | 15.72 | 15.78 | 15.49 | 15.74 | 744,260 | +0.02(+0.13%) |
Sep 27, 2017 | 15.54 | 15.72 | 719,690 | -0.03(-0.19%) | ||
Sep 26, 2017 | 15.67 | 15.78 | 15.55 | 15.75 | 707,260 | +0.01(+0.06%) |
Sep 25, 2017 | 15.57 | 15.75 | 15.50 | 15.74 | 1,788,169 | +0.21(+1.35%) |
Sep 22, 2017 | 15.39 | 15.55 | 15.21 | 15.53 | 991,615 | +0.12(+0.78%) |
Sep 21, 2017 | 15.43 | 15.45 | 15.26 | 15.41 | 862,325 | -0.10(-0.64%) |
Sep 20, 2017 | 15.49 | 15.60 | 15.45 | 15.51 | 776,190 | +0.02(+0.13%) |
Sep 19, 2017 | 15.50 | 15.54 | 15.38 | 15.49 | 1,723,584 | -0.03(-0.19%) |
Sep 18, 2017 | 15.54 | 15.68 | 15.42 | 15.52 | 991,691 | +0.01(+0.06%) |
Sep 15, 2017 | 15.71 | 15.75 | 15.50 | 15.51 | 1,866,895 | -0.21(-1.34%) |
Sep 14, 2017 | 15.63 | 15.81 | 15.54 | 15.72 | 1,322,455 | +0.10(+0.64%) |
Sep 13, 2017 | 15.30 | 15.67 | 15.30 | 15.62 | 1,021,660 | +0.32(+2.09%) |
Sep 12, 2017 | 15.17 | 15.36 | 15.12 | 15.30 | 945,068 | +0.14(+0.92%) |
Sep 11, 2017 | 15.25 | 15.38 | 15.12 | 15.16 | 1,199,733 | -0.05(-0.33%) |
Sep 08, 2017 | 15.40 | 15.48 | 15.15 | 15.21 | 1,127,017 | -0.24(-1.55%) |
Sep 07, 2017 | 15.23 | 15.49 | 15.21 | 15.45 | 940,572 | +0.13(+0.85%) |
Sep 06, 2017 | 15.23 | 15.44 | 15.11 | 15.32 | 658,419 | +0.18(+1.19%) |
Sep 05, 2017 | 15.22 | 15.30 | 15.08 | 15.14 | 786,847 | -0.09(-0.59%) |