Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.19 | 13.46 | 13.13 | 13.25 | 2,570,217 | +0.15(+1.15%) |
Nov 29, 2017 | 14.08 | 14.18 | 13.00 | 13.10 | 4,619,629 | -1.66(-11.25%) |
Nov 28, 2017 | 13.67 | 14.80 | 13.50 | 14.76 | 4,383,689 | +1.00(+7.27%) |
Nov 27, 2017 | 13.64 | 13.92 | 13.38 | 13.76 | 1,457,335 | +0.10(+0.73%) |
Nov 24, 2017 | 13.64 | 14.01 | 13.60 | 13.66 | 909,958 | +0.02(+0.15%) |
Nov 22, 2017 | 13.48 | 13.67 | 13.38 | 13.64 | 2,109,085 | +0.23(+1.72%) |
Nov 21, 2017 | 13.61 | 13.75 | 13.08 | 13.41 | 3,068,782 | -0.09(-0.67%) |
Nov 20, 2017 | 14.71 | 14.75 | 13.37 | 13.50 | 3,679,794 | -1.64(-10.83%) |
Nov 17, 2017 | 14.71 | 15.19 | 14.66 | 15.14 | 1,533,899 | +0.43(+2.92%) |
Nov 16, 2017 | 14.25 | 14.76 | 14.22 | 14.71 | 1,604,121 | +0.47(+3.30%) |
Nov 15, 2017 | 13.94 | 14.38 | 13.68 | 14.24 | 1,409,671 | +0.14(+0.99%) |
Nov 14, 2017 | 14.21 | 14.47 | 13.70 | 14.10 | 1,732,494 | -0.23(-1.61%) |
Nov 13, 2017 | 14.24 | 14.48 | 14.10 | 14.33 | 1,532,954 | -0.01(-0.07%) |
Nov 10, 2017 | 14.24 | 14.80 | 14.22 | 14.34 | 1,208,899 | +0.09(+0.63%) |
Nov 09, 2017 | 14.47 | 14.71 | 14.08 | 14.25 | 2,431,444 | -0.46(-3.13%) |
Nov 08, 2017 | 14.67 | 14.92 | 14.50 | 14.71 | 1,544,129 | -0.09(-0.61%) |
Nov 07, 2017 | 14.44 | 14.83 | 14.29 | 14.80 | 2,064,314 | +0.18(+1.23%) |
Nov 06, 2017 | 13.85 | 14.74 | 13.77 | 14.62 | 3,214,386 | +0.81(+5.87%) |
Nov 03, 2017 | 13.65 | 14.00 | 13.57 | 13.81 | 1,809,639 | +0.19(+1.40%) |
Nov 02, 2017 | 13.69 | 14.22 | 13.58 | 13.62 | 2,446,278 | -0.09(-0.66%) |
Nov 01, 2017 | 14.39 | 14.75 | 13.62 | 13.71 | 2,393,215 | -0.29(-2.07%) |
Oct 31, 2017 | 13.50 | 14.26 | 13.35 | 14.00 | 3,006,822 | +0.50(+3.70%) |
Oct 30, 2017 | 14.11 | 14.66 | 13.37 | 13.50 | 5,753,936 | -1.68(-11.07%) |
Oct 27, 2017 | 14.46 | 15.33 | 13.70 | 15.18 | 3,413,744 | -0.04(-0.26%) |
Oct 26, 2017 | 15.18 | 15.68 | 15.18 | 15.22 | 3,723,775 | +0.10(+0.66%) |
Oct 25, 2017 | 15.26 | 15.38 | 14.74 | 15.12 | 2,367,596 | -0.35(-2.26%) |
Oct 24, 2017 | 15.24 | 15.84 | 15.19 | 15.47 | 2,790,938 | +0.22(+1.44%) |
Oct 23, 2017 | 15.45 | 15.48 | 14.98 | 15.25 | 2,304,546 | -0.10(-0.65%) |
Oct 20, 2017 | 15.42 | 16.04 | 15.32 | 15.35 | 2,472,856 | +0.06(+0.39%) |
Oct 19, 2017 | 15.15 | 15.53 | 15.05 | 15.29 | 2,152,185 | -0.17(-1.10%) |
Oct 18, 2017 | 15.60 | 15.65 | 15.08 | 15.46 | 1,528,619 | -0.07(-0.45%) |
Oct 17, 2017 | 15.94 | 16.18 | 15.31 | 15.53 | 2,051,514 | +0.03(+0.19%) |
Oct 16, 2017 | 15.51 | 15.99 | 15.38 | 15.50 | 1,949,039 | +0.15(+0.98%) |
Oct 13, 2017 | 16.42 | 16.50 | 15.20 | 15.35 | 2,864,048 | -0.67(-4.18%) |
Oct 12, 2017 | 16.09 | 16.42 | 15.96 | 16.02 | 1,734,237 | -0.07(-0.44%) |
Oct 11, 2017 | 16.27 | 16.33 | 15.76 | 16.09 | 1,566,830 | -0.20(-1.23%) |
Oct 10, 2017 | 16.87 | 16.87 | 16.17 | 16.29 | 1,696,638 | -0.58(-3.44%) |
Oct 09, 2017 | 16.86 | 17.17 | 16.73 | 16.87 | 1,660,595 | +0.01(+0.06%) |
Oct 06, 2017 | 16.82 | 17.00 | 16.51 | 16.86 | 1,292,567 | -0.17(-1.00%) |
Oct 05, 2017 | 17.01 | 17.44 | 16.98 | 17.03 | 1,081,294 | +0.02(+0.12%) |
Oct 04, 2017 | 16.94 | 17.54 | 16.80 | 17.01 | 1,935,322 | +0.07(+0.41%) |
Oct 03, 2017 | 16.97 | 17.09 | 16.59 | 16.94 | 1,410,046 | +0.08(+0.47%) |
Oct 02, 2017 | 16.48 | 17.18 | 16.41 | 16.86 | 1,947,210 | +0.28(+1.69%) |
Sep 29, 2017 | 17.03 | 17.03 | 16.51 | 16.58 | 2,026,465 | -0.33(-1.95%) |
Sep 28, 2017 | 17.18 | 17.18 | 16.41 | 16.91 | 3,789,976 | -0.30(-1.74%) |
Sep 27, 2017 | 17.28 | 17.52 | 16.95 | 17.21 | 2,149,841 | +0.05(+0.29%) |
Sep 26, 2017 | 17.89 | 18.02 | 17.15 | 17.16 | 1,993,886 | -0.84(-4.67%) |
Sep 25, 2017 | 17.99 | 18.37 | 17.86 | 18.00 | 1,839,777 | -0.09(-0.50%) |
Sep 22, 2017 | 18.92 | 19.00 | 17.96 | 18.09 | 2,519,494 | -1.30(-6.70%) |
Sep 21, 2017 | 20.19 | 20.56 | 19.22 | 19.39 | 1,596,627 | -0.99(-4.86%) |
Sep 20, 2017 | 20.33 | 20.68 | 19.57 | 20.38 | 3,748,347 | +0.66(+3.35%) |
Sep 19, 2017 | 19.36 | 19.75 | 18.98 | 19.72 | 1,342,286 | +0.46(+2.39%) |
Sep 18, 2017 | 19.07 | 19.47 | 19.00 | 19.26 | 1,233,982 | +0.15(+0.78%) |
Sep 15, 2017 | 19.36 | 19.58 | 18.96 | 19.11 | 2,785,095 | -0.28(-1.44%) |
Sep 14, 2017 | 19.62 | 19.69 | 18.95 | 19.39 | 1,641,209 | -0.43(-2.17%) |
Sep 13, 2017 | 19.45 | 19.97 | 18.99 | 19.82 | 2,138,173 | -0.04(-0.20%) |
Sep 12, 2017 | 19.41 | 20.01 | 19.24 | 19.86 | 1,259,966 | +0.58(+3.01%) |
Sep 11, 2017 | 19.16 | 19.36 | 18.83 | 19.28 | 1,442,639 | +0.38(+2.01%) |
Sep 08, 2017 | 19.39 | 19.49 | 18.65 | 18.90 | 2,475,490 | -0.51(-2.63%) |
Sep 07, 2017 | 19.64 | 19.69 | 19.01 | 19.41 | 2,457,745 | -0.19(-0.97%) |
Sep 06, 2017 | 19.60 | 19.75 | 19.37 | 19.60 | 1,364,642 | +0.07(+0.36%) |
Sep 05, 2017 | 20.46 | 20.57 | 18.93 | 19.53 | 3,634,153 | -1.03(-5.01%) |