Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2017 | 16.16 | 16.16 | 16.16 | 0 | +0.16(+1.00%) | |
Nov 27, 2017 | 16.30 | 16.41 | 15.80 | 16.00 | 6,799,767 | -0.25(-1.54%) |
Nov 24, 2017 | 16.43 | 16.52 | 16.21 | 16.25 | 1,680,978 | -0.18(-1.10%) |
Nov 22, 2017 | 16.32 | 16.51 | 16.30 | 16.43 | 2,085,194 | +0.16(+0.98%) |
Nov 21, 2017 | 16.13 | 16.46 | 16.05 | 16.27 | 2,655,705 | +0.23(+1.43%) |
Nov 20, 2017 | 16.50 | 16.71 | 15.99 | 16.04 | 2,976,476 | -0.76(-4.52%) |
Nov 17, 2017 | 16.12 | 16.81 | 16.12 | 16.80 | 2,646,784 | +0.77(+4.80%) |
Nov 16, 2017 | 16.02 | 16.34 | 15.89 | 16.03 | 2,917,803 | +0.09(+0.56%) |
Nov 15, 2017 | 15.31 | 15.98 | 15.08 | 15.94 | 4,053,300 | +0.23(+1.46%) |
Nov 14, 2017 | 15.89 | 16.12 | 15.53 | 15.71 | 5,545,161 | -0.40(-2.48%) |
Nov 13, 2017 | 15.50 | 16.24 | 15.50 | 16.11 | 4,642,122 | +0.38(+2.42%) |
Nov 10, 2017 | 15.45 | 15.75 | 15.37 | 15.73 | 3,433,301 | +0.33(+2.14%) |
Nov 09, 2017 | 15.29 | 15.49 | 15.22 | 15.40 | 2,416,037 | +0.01(+0.06%) |
Nov 08, 2017 | 15.75 | 15.78 | 15.34 | 15.39 | 2,843,563 | -0.50(-3.15%) |
Nov 07, 2017 | 16.28 | 16.30 | 15.85 | 15.89 | 2,739,074 | -0.39(-2.40%) |
Nov 06, 2017 | 16.35 | 16.46 | 16.23 | 16.28 | 2,785,594 | +0.01(+0.06%) |
Nov 03, 2017 | 16.48 | 16.56 | 16.16 | 16.27 | 2,288,209 | -0.23(-1.39%) |
Nov 02, 2017 | 16.54 | 16.76 | 16.33 | 16.50 | 3,009,645 | -0.07(-0.42%) |
Nov 01, 2017 | 16.07 | 16.65 | 16.07 | 16.57 | 5,603,778 | +0.44(+2.73%) |
Oct 31, 2017 | 15.09 | 16.63 | 15.01 | 16.13 | 6,437,316 | -0.41(-2.48%) |
Oct 30, 2017 | 16.29 | 16.75 | 16.24 | 16.54 | 3,983,659 | +0.22(+1.35%) |
Oct 27, 2017 | 15.50 | 16.32 | 15.49 | 16.32 | 4,339,829 | +0.57(+3.62%) |
Oct 26, 2017 | 15.86 | 15.98 | 15.64 | 15.75 | 3,357,366 | -0.14(-0.88%) |
Oct 25, 2017 | 16.09 | 16.17 | 15.83 | 15.89 | 2,758,733 | -0.23(-1.43%) |
Oct 24, 2017 | 16.05 | 16.30 | 15.97 | 16.12 | 2,519,179 | +0.29(+1.83%) |
Oct 23, 2017 | 16.00 | 16.20 | 15.82 | 15.83 | 3,562,386 | -0.05(-0.31%) |
Oct 20, 2017 | 15.89 | 16.05 | 15.60 | 15.88 | 3,989,061 | +0.06(+0.38%) |
Oct 19, 2017 | 15.98 | 16.09 | 15.61 | 15.82 | 2,713,447 | -0.26(-1.62%) |
Oct 18, 2017 | 15.80 | 16.11 | 15.73 | 16.08 | 2,634,761 | +0.25(+1.58%) |
Oct 17, 2017 | 15.58 | 15.86 | 15.51 | 15.83 | 2,384,500 | +0.27(+1.74%) |
Oct 16, 2017 | 15.94 | 16.12 | 15.55 | 15.56 | 2,599,092 | -0.31(-1.95%) |
Oct 13, 2017 | 16.33 | 16.36 | 15.85 | 15.87 | 2,723,171 | -0.23(-1.43%) |
Oct 12, 2017 | 16.20 | 16.36 | 16.08 | 16.10 | 1,943,865 | -0.28(-1.71%) |
Oct 11, 2017 | 16.35 | 16.46 | 16.25 | 16.38 | 2,025,457 | +0.06(+0.37%) |
Oct 10, 2017 | 16.93 | 16.98 | 16.32 | 16.32 | 1,990,999 | -0.30(-1.81%) |
Oct 09, 2017 | 16.71 | 16.82 | 16.60 | 16.62 | 3,224,728 | +0.05(+0.30%) |
Oct 06, 2017 | 16.70 | 16.78 | 16.45 | 16.57 | 2,031,343 | -0.32(-1.89%) |
Oct 05, 2017 | 16.72 | 17.01 | 16.70 | 16.89 | 1,839,566 | +0.27(+1.62%) |
Oct 04, 2017 | 16.83 | 16.94 | 16.57 | 16.62 | 2,138,694 | -0.16(-0.95%) |
Oct 03, 2017 | 16.95 | 17.00 | 16.58 | 16.78 | 2,411,538 | -0.13(-0.77%) |