Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.91 | 16.31 | 15.83 | 16.20 | 7,742,725 | +0.41(+2.60%) |
Nov 29, 2017 | 15.99 | 16.07 | 15.64 | 15.79 | 4,389,124 | -0.27(-1.68%) |
Nov 28, 2017 | 16.08 | 16.20 | 16.00 | 16.06 | 1,514,468 | -0.04(-0.25%) |
Nov 27, 2017 | 16.11 | 16.30 | 16.09 | 16.10 | 4,085,957 | -0.13(-0.80%) |
Nov 24, 2017 | 16.35 | 16.44 | 16.14 | 16.23 | 859,625 | +0.06(+0.37%) |
Nov 22, 2017 | 16.15 | 16.30 | 16.07 | 16.17 | 3,411,751 | +0.12(+0.75%) |
Nov 21, 2017 | 16.38 | 16.50 | 15.96 | 16.05 | 4,041,126 | -0.13(-0.80%) |
Nov 20, 2017 | 16.34 | 16.40 | 15.99 | 16.18 | 6,150,763 | -0.13(-0.80%) |
Nov 17, 2017 | 16.67 | 16.80 | 16.30 | 16.31 | 4,812,512 | -0.33(-1.98%) |
Nov 16, 2017 | 16.47 | 16.86 | 16.41 | 16.64 | 3,105,913 | +0.26(+1.59%) |
Nov 15, 2017 | 16.42 | 16.61 | 16.05 | 16.38 | 5,260,258 | -0.27(-1.62%) |
Nov 14, 2017 | 16.65 | 16.76 | 16.39 | 16.65 | 4,752,538 | -0.07(-0.42%) |
Nov 13, 2017 | 17.34 | 17.39 | 16.60 | 16.72 | 11,338,852 | -0.75(-4.29%) |
Nov 10, 2017 | 17.52 | 17.75 | 17.22 | 17.47 | 4,118,704 | -0.04(-0.23%) |
Nov 09, 2017 | 17.68 | 17.87 | 17.35 | 17.51 | 5,809,668 | -0.28(-1.57%) |
Nov 08, 2017 | 18.58 | 18.66 | 17.79 | 17.79 | 5,857,172 | -0.91(-4.87%) |
Nov 07, 2017 | 18.06 | 18.70 | 18.01 | 18.70 | 8,261,228 | +0.63(+3.49%) |
Nov 06, 2017 | 17.55 | 18.10 | 17.54 | 18.07 | 3,912,703 | +0.28(+1.57%) |
Nov 03, 2017 | 17.54 | 17.93 | 17.49 | 17.79 | 2,984,548 | +0.28(+1.60%) |
Nov 02, 2017 | 17.88 | 17.95 | 17.30 | 17.51 | 4,104,522 | -0.41(-2.29%) |
Nov 01, 2017 | 17.90 | 18.06 | 17.84 | 17.92 | 8,412,411 | +0.17(+0.96%) |
Oct 31, 2017 | 17.77 | 17.79 | 17.24 | 17.75 | 3,513,155 | +0.06(+0.34%) |
Oct 30, 2017 | 17.63 | 17.98 | 17.56 | 17.69 | 6,335,676 | +0.02(+0.11%) |
Oct 27, 2017 | 16.88 | 17.77 | 16.85 | 17.67 | 7,623,728 | +0.95(+5.68%) |
Oct 26, 2017 | 16.15 | 16.79 | 15.82 | 16.72 | 7,655,457 | +0.62(+3.85%) |
Oct 25, 2017 | 16.75 | 16.75 | 16.00 | 16.10 | 10,987,782 | -0.72(-4.28%) |
Oct 24, 2017 | 16.97 | 16.97 | 16.35 | 16.82 | 8,185,162 | -0.09(-0.53%) |
Oct 23, 2017 | 17.23 | 17.35 | 16.73 | 16.91 | 6,034,519 | -0.35(-2.03%) |
Oct 20, 2017 | 17.52 | 17.52 | 17.20 | 17.26 | 2,607,148 | -0.23(-1.32%) |
Oct 19, 2017 | 17.29 | 17.58 | 17.22 | 17.49 | 1,810,324 | +0.04(+0.23%) |
Oct 18, 2017 | 17.83 | 17.84 | 17.32 | 17.45 | 3,548,962 | -0.29(-1.63%) |
Oct 17, 2017 | 17.91 | 18.00 | 17.68 | 17.74 | 3,276,526 | -0.01(-0.06%) |
Oct 16, 2017 | 18.06 | 18.07 | 17.68 | 17.75 | 7,183,430 | -0.25(-1.39%) |
Oct 13, 2017 | 18.33 | 18.34 | 17.95 | 18.00 | 4,895,359 | -0.20(-1.10%) |
Oct 12, 2017 | 18.14 | 18.28 | 18.05 | 18.20 | 2,670,855 | -0.04(-0.22%) |
Oct 11, 2017 | 17.99 | 18.31 | 17.95 | 18.24 | 6,334,786 | +0.24(+1.33%) |
Oct 10, 2017 | 17.99 | 18.11 | 17.94 | 18.00 | 3,599,528 | +0.10(+0.56%) |
Oct 09, 2017 | 17.97 | 17.97 | 17.78 | 17.90 | 4,427,336 | -0.02(-0.11%) |
Oct 06, 2017 | 17.69 | 17.95 | 17.68 | 17.92 | 2,849,127 | +0.08(+0.45%) |
Oct 05, 2017 | 17.49 | 17.93 | 17.49 | 17.84 | 4,473,785 | +0.36(+2.06%) |
Oct 04, 2017 | 17.48 | 17.55 | 17.31 | 17.48 | 3,087,081 | +0.04(+0.23%) |
Oct 03, 2017 | 17.18 | 17.46 | 17.09 | 17.44 | 16,046,276 | +0.24(+1.40%) |
Oct 02, 2017 | 17.24 | 17.38 | 17.09 | 17.20 | 16,178,318 | -0.18(-1.04%) |
Sep 29, 2017 | 17.32 | 17.47 | 17.23 | 17.38 | 4,944,749 | -0.03(-0.17%) |
Sep 28, 2017 | 17.44 | 17.58 | 17.29 | 17.41 | 3,450,986 | -0.07(-0.40%) |
Sep 27, 2017 | 17.45 | 17.57 | 17.22 | 17.48 | 4,203,032 | +0.06(+0.34%) |
Sep 26, 2017 | 17.50 | 17.53 | 17.27 | 17.42 | 2,712,904 | -0.13(-0.74%) |
Sep 25, 2017 | 17.43 | 17.75 | 17.38 | 17.55 | 8,953,780 | +0.22(+1.27%) |
Sep 22, 2017 | 17.27 | 17.41 | 17.18 | 17.33 | 12,200,681 | +0.02(+0.12%) |
Sep 21, 2017 | 17.64 | 17.64 | 17.18 | 17.31 | 2,994,032 | -0.39(-2.20%) |
Sep 20, 2017 | 17.80 | 17.88 | 17.61 | 17.70 | 14,049,339 | -0.06(-0.34%) |
Sep 19, 2017 | 17.78 | 18.07 | 17.67 | 17.76 | 8,626,345 | +0.12(+0.68%) |
Sep 18, 2017 | 17.48 | 17.71 | 17.48 | 17.64 | 2,425,329 | +0.15(+0.86%) |
Sep 15, 2017 | 17.50 | 17.60 | 17.19 | 17.49 | 4,873,811 | -0.01(-0.06%) |
Sep 14, 2017 | 17.77 | 17.77 | 17.46 | 17.50 | 3,587,777 | -0.25(-1.41%) |
Sep 13, 2017 | 17.84 | 17.91 | 17.69 | 17.75 | 3,469,322 | +0.00(+0.00%) |
Sep 12, 2017 | 17.70 | 17.88 | 17.68 | 17.75 | 2,946,040 | +0.05(+0.28%) |
Sep 11, 2017 | 17.82 | 17.97 | 17.65 | 17.70 | 3,122,592 | -0.08(-0.45%) |
Sep 08, 2017 | 17.81 | 17.98 | 17.61 | 17.78 | 2,399,104 | -0.06(-0.34%) |
Sep 07, 2017 | 17.79 | 17.92 | 17.67 | 17.84 | 2,501,735 | +0.00(+0.00%) |
Sep 06, 2017 | 17.83 | 17.92 | 17.64 | 17.84 | 2,958,782 | +0.11(+0.62%) |
Sep 05, 2017 | 17.82 | 17.98 | 17.65 | 17.73 | 2,042,380 | -0.03(-0.17%) |