Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.07 | 16.22 | 15.94 | 16.09 | 1,845,436 | +0.10(+0.60%) |
Nov 29, 2017 | 15.61 | 16.30 | 15.51 | 15.99 | 2,222,709 | +0.34(+2.19%) |
Nov 28, 2017 | 15.53 | 15.68 | 15.40 | 15.65 | 1,663,702 | +0.15(+0.98%) |
Nov 27, 2017 | 15.47 | 15.55 | 15.45 | 15.49 | 758,808 | +0.02(+0.10%) |
Nov 24, 2017 | 15.52 | 15.55 | 15.45 | 15.48 | 368,086 | +0.00(+0.00%) |
Nov 22, 2017 | 15.42 | 15.53 | 15.36 | 15.48 | 773,677 | +0.05(+0.31%) |
Nov 21, 2017 | 15.73 | 15.74 | 15.41 | 15.43 | 1,590,192 | -0.30(-1.88%) |
Nov 20, 2017 | 15.76 | 15.88 | 15.69 | 15.73 | 1,569,298 | -0.06(-0.40%) |
Nov 17, 2017 | 15.98 | 16.06 | 15.73 | 15.79 | 2,575,327 | -0.30(-1.88%) |
Nov 16, 2017 | 15.69 | 16.19 | 15.69 | 16.09 | 4,285,657 | +0.49(+3.12%) |
Nov 15, 2017 | 15.57 | 15.84 | 15.38 | 15.61 | 3,954,829 | -0.02(-0.10%) |
Nov 14, 2017 | 15.09 | 15.70 | 15.06 | 15.62 | 2,551,158 | +0.53(+3.54%) |
Nov 13, 2017 | 14.94 | 15.32 | 14.88 | 15.09 | 2,507,934 | +0.16(+1.07%) |
Nov 10, 2017 | 14.71 | 14.95 | 14.69 | 14.93 | 1,737,293 | +0.27(+1.85%) |
Nov 09, 2017 | 14.53 | 15.04 | 14.14 | 14.66 | 4,148,022 | +0.27(+1.89%) |
Nov 08, 2017 | 14.38 | 14.45 | 14.18 | 14.39 | 2,509,813 | +0.10(+0.67%) |
Nov 07, 2017 | 14.28 | 14.49 | 14.20 | 14.29 | 2,052,497 | -0.07(-0.50%) |
Nov 06, 2017 | 14.57 | 14.60 | 14.23 | 14.36 | 1,592,123 | -0.28(-1.91%) |
Nov 03, 2017 | 14.97 | 14.97 | 14.62 | 14.64 | 1,547,584 | -0.31(-2.08%) |
Nov 02, 2017 | 15.08 | 15.17 | 14.95 | 14.95 | 1,274,658 | -0.22(-1.47%) |
Nov 01, 2017 | 15.25 | 15.28 | 15.13 | 15.18 | 721,502 | -0.02(-0.11%) |
Oct 31, 2017 | 15.02 | 15.21 | 15.02 | 15.19 | 885,718 | +0.29(+1.93%) |
Oct 30, 2017 | 15.10 | 15.15 | 14.90 | 14.90 | 925,587 | -0.24(-1.58%) |
Oct 27, 2017 | 14.92 | 15.14 | 14.87 | 15.14 | 804,346 | +0.17(+1.12%) |
Oct 26, 2017 | 14.94 | 15.04 | 14.90 | 14.98 | 631,000 | +0.08(+0.54%) |
Oct 25, 2017 | 14.83 | 14.93 | 14.61 | 14.90 | 652,495 | +0.09(+0.59%) |
Oct 24, 2017 | 14.87 | 14.90 | 14.69 | 14.81 | 608,180 | -0.01(-0.05%) |
Oct 23, 2017 | 14.91 | 14.96 | 14.77 | 14.82 | 616,576 | -0.11(-0.75%) |
Oct 20, 2017 | 14.95 | 14.98 | 14.85 | 14.93 | 763,683 | +0.02(+0.11%) |
Oct 19, 2017 | 14.94 | 14.96 | 14.85 | 14.91 | 535,001 | -0.06(-0.37%) |
Oct 18, 2017 | 15.04 | 15.10 | 14.85 | 14.97 | 1,032,332 | -0.06(-0.37%) |
Oct 17, 2017 | 15.11 | 15.24 | 14.96 | 15.02 | 1,964,873 | -0.10(-0.69%) |
Oct 16, 2017 | 15.13 | 15.14 | 14.98 | 15.13 | 801,022 | +0.00(+0.00%) |
Oct 13, 2017 | 15.00 | 15.14 | 14.90 | 15.13 | 1,104,057 | +0.18(+1.17%) |
Oct 12, 2017 | 14.94 | 15.02 | 14.85 | 14.95 | 1,403,987 | -0.02(-0.11%) |
Oct 11, 2017 | 15.01 | 15.04 | 14.92 | 14.97 | 1,419,667 | -0.04(-0.27%) |
Oct 10, 2017 | 14.97 | 15.03 | 14.83 | 15.01 | 1,154,752 | +0.08(+0.54%) |
Oct 09, 2017 | 14.97 | 15.00 | 14.81 | 14.93 | 957,288 | -0.04(-0.27%) |
Oct 06, 2017 | 14.94 | 14.98 | 14.88 | 14.97 | 946,714 | +0.04(+0.27%) |
Oct 05, 2017 | 15.05 | 15.09 | 14.93 | 14.93 | 980,879 | -0.10(-0.69%) |
Oct 04, 2017 | 14.89 | 15.10 | 14.80 | 15.03 | 1,330,189 | +0.13(+0.86%) |
Oct 03, 2017 | 14.95 | 14.96 | 14.79 | 14.90 | 1,500,764 | -0.03(-0.21%) |
Oct 02, 2017 | 15.02 | 15.11 | 14.89 | 14.94 | 2,124,983 | -0.08(-0.53%) |
Sep 29, 2017 | 15.03 | 15.07 | 14.89 | 15.02 | 1,836,459 | +0.05(+0.32%) |
Sep 28, 2017 | 14.74 | 15.02 | 14.57 | 14.97 | 2,314,719 | +0.41(+2.80%) |
Sep 27, 2017 | 15.00 | 15.03 | 14.35 | 14.56 | 3,650,891 | -0.41(-2.72%) |
Sep 26, 2017 | 14.70 | 14.97 | 14.62 | 14.97 | 2,160,295 | +0.31(+2.12%) |
Sep 25, 2017 | 14.52 | 14.66 | 14.44 | 14.66 | 1,235,780 | +0.18(+1.27%) |
Sep 22, 2017 | 14.47 | 14.57 | 14.39 | 14.47 | 1,237,189 | -0.02(-0.16%) |
Sep 21, 2017 | 14.66 | 14.66 | 14.46 | 14.50 | 880,494 | -0.12(-0.82%) |
Sep 20, 2017 | 14.58 | 14.65 | 14.27 | 14.62 | 1,402,915 | +0.01(+0.05%) |
Sep 19, 2017 | 14.67 | 14.82 | 14.58 | 14.61 | 1,245,266 | -0.06(-0.44%) |
Sep 18, 2017 | 14.63 | 14.73 | 14.58 | 14.67 | 1,112,211 | +0.06(+0.38%) |
Sep 15, 2017 | 14.59 | 14.66 | 14.49 | 14.62 | 2,211,728 | +0.07(+0.49%) |
Sep 14, 2017 | 14.46 | 14.56 | 14.37 | 14.54 | 1,401,543 | +0.11(+0.77%) |
Sep 13, 2017 | 14.42 | 14.55 | 14.40 | 14.43 | 1,566,632 | +0.02(+0.17%) |
Sep 12, 2017 | 14.46 | 14.54 | 14.35 | 14.41 | 1,486,611 | -0.06(-0.39%) |
Sep 11, 2017 | 14.23 | 14.53 | 14.23 | 14.46 | 2,427,045 | +0.30(+2.14%) |
Sep 08, 2017 | 13.97 | 14.26 | 13.90 | 14.16 | 1,790,586 | +0.18(+1.26%) |
Sep 07, 2017 | 13.99 | 14.21 | 13.90 | 13.99 | 2,532,375 | +0.05(+0.34%) |
Sep 06, 2017 | 13.89 | 14.02 | 13.84 | 13.94 | 1,389,892 | +0.06(+0.46%) |
Sep 05, 2017 | 13.92 | 14.11 | 13.84 | 13.87 | 1,739,535 | -0.07(-0.51%) |