Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.90 | 14.67 | 13.85 | 14.64 | 1,329,547 | +0.78(+5.60%) |
Nov 29, 2017 | 13.88 | 13.94 | 13.68 | 13.86 | 2,357,611 | +0.02(+0.12%) |
Nov 28, 2017 | 13.67 | 13.87 | 13.67 | 13.85 | 551,917 | +0.16(+1.20%) |
Nov 27, 2017 | 13.98 | 14.02 | 13.66 | 13.68 | 417,877 | -0.31(-2.24%) |
Nov 24, 2017 | 14.06 | 14.15 | 13.95 | 14.00 | 357,414 | +0.01(+0.08%) |
Nov 22, 2017 | 14.11 | 14.30 | 13.93 | 13.98 | 430,268 | -0.12(-0.83%) |
Nov 21, 2017 | 14.26 | 14.31 | 14.08 | 14.10 | 943,265 | -0.10(-0.67%) |
Nov 20, 2017 | 14.14 | 14.23 | 13.79 | 14.20 | 634,995 | +0.01(+0.07%) |
Nov 17, 2017 | 14.13 | 14.21 | 13.86 | 14.19 | 941,114 | +0.09(+0.60%) |
Nov 16, 2017 | 14.16 | 14.24 | 13.94 | 14.10 | 365,622 | +0.03(+0.23%) |
Nov 15, 2017 | 13.92 | 14.14 | 13.68 | 14.07 | 437,388 | +0.10(+0.68%) |
Nov 14, 2017 | 14.20 | 14.24 | 13.88 | 13.97 | 749,225 | -0.27(-1.90%) |
Nov 13, 2017 | 14.48 | 14.57 | 14.24 | 14.24 | 762,670 | -0.31(-2.15%) |
Nov 10, 2017 | 14.58 | 14.62 | 14.44 | 14.56 | 364,097 | -0.06(-0.44%) |
Nov 09, 2017 | 14.77 | 14.96 | 14.54 | 14.62 | 318,022 | -0.18(-1.18%) |
Nov 08, 2017 | 15.14 | 15.19 | 14.78 | 14.80 | 557,955 | -0.33(-2.21%) |
Nov 07, 2017 | 14.84 | 15.14 | 14.81 | 15.13 | 681,593 | +0.26(+1.71%) |
Nov 06, 2017 | 14.83 | 14.96 | 14.68 | 14.88 | 758,183 | +0.12(+0.79%) |
Nov 03, 2017 | 14.59 | 14.80 | 14.50 | 14.76 | 436,722 | +0.06(+0.40%) |
Nov 02, 2017 | 15.21 | 15.28 | 14.60 | 14.70 | 1,198,905 | -0.75(-4.85%) |
Nov 01, 2017 | 15.36 | 15.51 | 15.22 | 15.45 | 1,176,594 | +0.20(+1.32%) |
Oct 31, 2017 | 15.28 | 15.32 | 14.56 | 15.25 | 1,310,709 | -0.21(-1.34%) |
Oct 30, 2017 | 15.46 | 15.67 | 15.41 | 15.46 | 469,325 | -0.06(-0.41%) |
Oct 27, 2017 | 15.36 | 15.74 | 15.28 | 15.52 | 566,439 | +0.21(+1.39%) |
Oct 26, 2017 | 15.17 | 15.41 | 14.99 | 15.31 | 492,258 | +0.18(+1.16%) |
Oct 25, 2017 | 15.34 | 15.41 | 14.91 | 15.13 | 1,358,954 | -0.21(-1.35%) |
Oct 24, 2017 | 15.42 | 15.50 | 15.25 | 15.34 | 525,561 | -0.06(-0.38%) |
Oct 23, 2017 | 15.89 | 15.89 | 15.32 | 15.40 | 1,165,418 | -0.48(-3.01%) |
Oct 20, 2017 | 15.87 | 15.99 | 15.76 | 15.88 | 444,753 | +0.03(+0.17%) |
Oct 19, 2017 | 15.79 | 15.95 | 15.71 | 15.85 | 389,994 | +0.01(+0.07%) |
Oct 18, 2017 | 15.92 | 15.95 | 15.66 | 15.84 | 1,202,114 | -0.13(-0.80%) |
Oct 17, 2017 | 16.16 | 16.28 | 15.85 | 15.97 | 1,022,530 | -0.20(-1.22%) |
Oct 16, 2017 | 16.57 | 16.59 | 15.94 | 16.16 | 1,259,999 | -0.37(-2.22%) |
Oct 13, 2017 | 16.69 | 16.84 | 16.43 | 16.53 | 379,863 | -0.15(-0.89%) |
Oct 12, 2017 | 16.69 | 16.77 | 16.60 | 16.68 | 347,642 | -0.07(-0.41%) |
Oct 11, 2017 | 16.74 | 16.85 | 16.69 | 16.75 | 702,258 | +0.01(+0.03%) |
Oct 10, 2017 | 17.00 | 17.11 | 16.69 | 16.74 | 396,218 | -0.12(-0.69%) |
Oct 09, 2017 | 16.95 | 16.99 | 16.81 | 16.86 | 458,121 | -0.07(-0.41%) |
Oct 06, 2017 | 16.94 | 16.98 | 16.85 | 16.93 | 800,609 | -0.04(-0.22%) |
Oct 05, 2017 | 16.90 | 16.97 | 16.78 | 16.97 | 3,881,017 | +0.11(+0.66%) |
Oct 04, 2017 | 16.86 | 16.88 | 16.73 | 16.85 | 475,662 | -0.01(-0.06%) |
Oct 03, 2017 | 16.81 | 16.88 | 16.73 | 16.86 | 722,336 | +0.07(+0.44%) |
Oct 02, 2017 | 16.72 | 16.81 | 16.65 | 16.79 | 564,969 | +0.04(+0.22%) |
Sep 29, 2017 | 16.83 | 16.86 | 16.52 | 16.75 | 1,723,678 | +0.22(+1.35%) |
Sep 28, 2017 | 16.63 | 16.74 | 16.39 | 16.53 | 618,868 | -0.10(-0.58%) |
Sep 27, 2017 | 16.76 | 16.81 | 16.56 | 16.63 | 664,566 | -0.16(-0.95%) |
Sep 26, 2017 | 16.93 | 16.94 | 16.70 | 16.78 | 350,729 | -0.17(-1.00%) |
Sep 25, 2017 | 16.73 | 17.00 | 16.64 | 16.95 | 666,170 | +0.29(+1.75%) |
Sep 22, 2017 | 16.56 | 16.67 | 16.37 | 16.66 | 372,233 | +0.07(+0.45%) |
Sep 21, 2017 | 16.60 | 16.62 | 16.38 | 16.59 | 3,381,874 | -0.03(-0.19%) |
Sep 20, 2017 | 16.66 | 16.72 | 16.55 | 16.62 | 361,969 | -0.07(-0.41%) |
Sep 19, 2017 | 16.68 | 16.86 | 16.57 | 16.69 | 942,887 | +0.03(+0.16%) |
Sep 18, 2017 | 16.54 | 16.67 | 16.51 | 16.66 | 490,071 | +0.15(+0.93%) |
Sep 15, 2017 | 16.71 | 16.77 | 16.40 | 16.51 | 993,735 | -0.21(-1.27%) |
Sep 14, 2017 | 16.71 | 16.77 | 16.63 | 16.72 | 2,340,860 | +0.00(+0.00%) |
Sep 13, 2017 | 16.79 | 16.90 | 16.69 | 16.72 | 1,070,163 | -0.10(-0.60%) |
Sep 12, 2017 | 16.74 | 16.85 | 16.64 | 16.82 | 957,962 | +0.11(+0.67%) |
Sep 11, 2017 | 16.61 | 16.82 | 16.58 | 16.71 | 758,287 | +0.13(+0.77%) |
Sep 08, 2017 | 16.60 | 16.66 | 16.47 | 16.58 | 1,278,671 | -0.01(-0.06%) |
Sep 07, 2017 | 16.49 | 16.80 | 16.49 | 16.59 | 6,231,830 | -1.25(-7.03%) |
Sep 06, 2017 | 17.91 | 17.66 | 17.85 | 320,121 | +0.01(+0.06%) | |
Sep 05, 2017 | 17.87 | 18.05 | 17.75 | 17.84 | 361,622 | +0.01(+0.06%) |