Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.57 | 15.73 | 15.24 | 15.44 | 11,155,346 | -0.07(-0.45%) |
Nov 29, 2017 | 15.00 | 15.60 | 14.96 | 15.51 | 9,915,759 | +0.51(+3.40%) |
Nov 28, 2017 | 14.39 | 15.06 | 14.32 | 15.00 | 9,489,902 | +0.63(+4.36%) |
Nov 27, 2017 | 14.50 | 14.63 | 14.32 | 14.37 | 10,698,753 | -0.12(-0.80%) |
Nov 24, 2017 | 14.49 | 14.51 | 14.33 | 14.49 | 2,513,613 | +0.01(+0.05%) |
Nov 22, 2017 | 14.52 | 14.58 | 14.43 | 14.48 | 6,695,069 | +0.00(+0.00%) |
Nov 21, 2017 | 14.66 | 14.66 | 14.43 | 14.48 | 5,586,128 | -0.15(-1.00%) |
Nov 20, 2017 | 14.70 | 14.70 | 14.49 | 14.63 | 6,089,960 | -0.11(-0.73%) |
Nov 17, 2017 | 14.43 | 14.86 | 14.43 | 14.73 | 6,426,779 | +0.30(+2.09%) |
Nov 16, 2017 | 14.26 | 14.47 | 14.15 | 14.43 | 15,099,803 | +0.16(+1.14%) |
Nov 15, 2017 | 14.30 | 14.36 | 14.15 | 14.27 | 6,955,562 | -0.15(-1.02%) |
Nov 14, 2017 | 14.42 | 14.58 | 14.39 | 14.42 | 6,175,657 | -0.02(-0.16%) |
Nov 13, 2017 | 14.48 | 14.51 | 14.29 | 14.44 | 7,692,950 | -0.09(-0.64%) |
Nov 10, 2017 | 14.55 | 14.77 | 14.50 | 14.53 | 8,715,678 | +0.01(+0.05%) |
Nov 09, 2017 | 14.36 | 14.67 | 14.31 | 14.53 | 9,932,493 | +0.12(+0.86%) |
Nov 08, 2017 | 14.33 | 14.65 | 14.28 | 14.40 | 9,758,345 | +0.06(+0.43%) |
Nov 07, 2017 | 14.77 | 14.80 | 14.33 | 14.34 | 8,187,973 | -0.43(-2.88%) |
Nov 06, 2017 | 14.56 | 14.78 | 14.55 | 14.77 | 6,759,909 | +0.12(+0.84%) |
Nov 03, 2017 | 14.70 | 14.82 | 14.59 | 14.64 | 10,627,541 | +0.00(+0.00%) |
Nov 02, 2017 | 15.02 | 15.02 | 14.63 | 14.64 | 10,813,381 | -0.40(-2.67%) |
Nov 01, 2017 | 14.97 | 15.21 | 14.90 | 15.04 | 7,976,128 | +0.15(+1.04%) |
Oct 31, 2017 | 14.86 | 15.15 | 14.73 | 14.89 | 11,679,667 | -0.05(-0.31%) |
Oct 30, 2017 | 15.13 | 15.17 | 14.93 | 14.94 | 8,450,142 | -0.28(-1.83%) |
Oct 27, 2017 | 15.49 | 15.55 | 15.06 | 15.21 | 10,386,919 | -0.39(-2.48%) |
Oct 26, 2017 | 15.12 | 15.69 | 15.08 | 15.60 | 12,600,202 | +0.52(+3.44%) |
Oct 25, 2017 | 15.23 | 15.34 | 14.91 | 15.08 | 9,493,495 | -0.24(-1.56%) |
Oct 24, 2017 | 14.87 | 15.34 | 14.70 | 15.32 | 25,529,088 | -0.63(-3.97%) |
Oct 23, 2017 | 16.17 | 16.22 | 15.83 | 15.96 | 12,083,139 | -0.19(-1.20%) |
Oct 20, 2017 | 16.24 | 16.30 | 16.03 | 16.15 | 9,384,466 | +0.06(+0.38%) |
Oct 19, 2017 | 16.19 | 16.24 | 15.87 | 16.09 | 9,443,709 | -0.33(-2.03%) |
Oct 18, 2017 | 16.27 | 16.52 | 16.27 | 16.42 | 5,070,259 | +0.15(+0.90%) |
Oct 17, 2017 | 16.41 | 16.97 | 16.24 | 16.27 | 17,506,102 | +0.29(+1.79%) |
Oct 16, 2017 | 16.07 | 16.10 | 15.72 | 15.99 | 12,622,889 | -0.12(-0.72%) |
Oct 13, 2017 | 15.77 | 16.13 | 15.72 | 16.10 | 8,195,083 | +0.36(+2.31%) |
Oct 12, 2017 | 15.83 | 15.86 | 15.73 | 15.74 | 10,169,910 | -0.15(-0.97%) |
Oct 11, 2017 | 16.14 | 16.17 | 15.82 | 15.89 | 10,588,762 | -0.34(-2.10%) |
Oct 10, 2017 | 16.37 | 16.51 | 16.22 | 16.24 | 4,976,054 | -0.04(-0.24%) |
Oct 09, 2017 | 16.35 | 16.43 | 16.20 | 16.27 | 3,015,261 | -0.06(-0.38%) |
Oct 06, 2017 | 16.53 | 16.58 | 16.27 | 16.34 | 4,785,115 | -0.17(-1.03%) |
Oct 05, 2017 | 16.45 | 16.58 | 16.37 | 16.51 | 3,733,665 | +0.03(+0.19%) |
Oct 04, 2017 | 16.21 | 16.68 | 16.20 | 16.48 | 6,643,107 | +0.32(+2.01%) |
Oct 03, 2017 | 16.39 | 16.40 | 16.10 | 16.15 | 9,861,619 | -0.26(-1.60%) |
Oct 02, 2017 | 16.16 | 16.50 | 16.06 | 16.41 | 5,948,821 | +0.33(+2.07%) |
Sep 29, 2017 | 16.00 | 16.09 | 15.86 | 16.08 | 6,201,614 | +0.09(+0.58%) |
Sep 28, 2017 | 16.37 | 16.46 | 15.95 | 15.99 | 9,505,850 | -0.46(-2.78%) |
Sep 27, 2017 | 16.49 | 16.19 | 16.44 | 4,363,658 | +0.17(+1.05%) | |
Sep 26, 2017 | 16.53 | 16.68 | 16.24 | 16.27 | 7,533,486 | -0.22(-1.31%) |
Sep 25, 2017 | 16.38 | 16.51 | 16.30 | 16.49 | 6,060,176 | +0.03(+0.19%) |
Sep 22, 2017 | 16.11 | 16.49 | 16.01 | 16.46 | 8,066,808 | +0.33(+2.06%) |
Sep 21, 2017 | 16.08 | 16.42 | 16.02 | 16.13 | 10,003,187 | +0.05(+0.29%) |
Sep 20, 2017 | 15.56 | 16.10 | 15.56 | 16.08 | 9,687,819 | +0.57(+3.69%) |
Sep 19, 2017 | 15.59 | 15.61 | 15.33 | 15.51 | 4,576,682 | +0.01(+0.05%) |
Sep 18, 2017 | 15.51 | 15.68 | 15.41 | 15.50 | 4,436,830 | +0.02(+0.15%) |
Sep 15, 2017 | 15.56 | 15.64 | 15.41 | 15.48 | 7,999,360 | -0.14(-0.89%) |
Sep 14, 2017 | 15.62 | 15.69 | 15.45 | 15.62 | 5,054,583 | -0.02(-0.15%) |
Sep 13, 2017 | 15.52 | 15.71 | 15.45 | 15.64 | 3,674,184 | +0.13(+0.85%) |
Sep 12, 2017 | 15.72 | 15.72 | 15.26 | 15.51 | 12,953,230 | -0.21(-1.33%) |
Sep 11, 2017 | 15.80 | 16.00 | 15.66 | 15.72 | 5,661,047 | -0.05(-0.29%) |
Sep 08, 2017 | 15.56 | 15.83 | 15.40 | 15.76 | 6,776,547 | +0.20(+1.29%) |
Sep 07, 2017 | 15.93 | 15.93 | 15.53 | 15.56 | 9,991,093 | -0.33(-2.09%) |
Sep 06, 2017 | 15.82 | 16.01 | 15.68 | 15.89 | 8,820,230 | +0.26(+1.68%) |
Sep 05, 2017 | 15.62 | 15.78 | 15.49 | 15.63 | 10,338,668 | +0.02(+0.10%) |