Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.82 | 14.11 | 13.76 | 13.94 | 4,143,052 | +0.10(+0.70%) |
Nov 29, 2017 | 13.77 | 14.14 | 13.74 | 13.85 | 3,838,699 | +0.08(+0.56%) |
Nov 28, 2017 | 13.57 | 13.77 | 13.40 | 13.77 | 3,137,988 | +0.18(+1.35%) |
Nov 27, 2017 | 13.78 | 13.82 | 13.54 | 13.59 | 3,350,833 | -0.21(-1.54%) |
Nov 24, 2017 | 14.02 | 14.02 | 13.78 | 13.80 | 1,164,892 | -0.08(-0.56%) |
Nov 22, 2017 | 13.70 | 13.90 | 13.68 | 13.88 | 1,767,462 | +0.13(+0.96%) |
Nov 21, 2017 | 13.74 | 13.78 | 13.56 | 13.74 | 2,081,554 | -0.00(-0.04%) |
Nov 20, 2017 | 13.64 | 13.91 | 13.55 | 13.75 | 3,971,939 | +0.09(+0.65%) |
Nov 17, 2017 | 13.40 | 13.75 | 13.32 | 13.66 | 4,530,980 | +0.19(+1.41%) |
Nov 16, 2017 | 13.04 | 13.52 | 13.00 | 13.47 | 3,482,918 | +0.45(+3.46%) |
Nov 15, 2017 | 12.80 | 13.15 | 12.68 | 13.02 | 2,446,938 | +0.10(+0.75%) |
Nov 14, 2017 | 12.78 | 12.99 | 12.73 | 12.92 | 3,569,903 | +0.01(+0.11%) |
Nov 13, 2017 | 13.00 | 13.02 | 12.80 | 12.91 | 2,973,600 | +0.12(+0.94%) |
Nov 10, 2017 | 12.82 | 12.99 | 12.71 | 12.79 | 3,693,420 | +0.00(+0.04%) |
Nov 09, 2017 | 12.84 | 12.93 | 12.63 | 12.78 | 4,078,486 | -0.13(-1.04%) |
Nov 08, 2017 | 12.47 | 13.07 | 12.46 | 12.92 | 8,609,844 | +0.56(+4.54%) |
Nov 07, 2017 | 12.49 | 12.51 | 12.07 | 12.36 | 6,744,830 | -0.10(-0.81%) |
Nov 06, 2017 | 12.93 | 12.96 | 12.41 | 12.46 | 7,865,918 | -0.52(-4.04%) |
Nov 03, 2017 | 13.09 | 13.64 | 12.92 | 12.98 | 8,920,488 | -0.26(-2.00%) |
Nov 02, 2017 | 14.37 | 14.86 | 12.90 | 13.25 | 22,907,628 | -2.76(-17.25%) |
Nov 01, 2017 | 15.82 | 16.10 | 15.44 | 16.01 | 6,490,142 | +0.27(+1.71%) |
Oct 31, 2017 | 15.54 | 15.80 | 15.27 | 15.74 | 3,659,853 | +0.24(+1.52%) |
Oct 30, 2017 | 15.72 | 15.78 | 15.31 | 15.50 | 3,937,098 | -0.20(-1.27%) |
Oct 27, 2017 | 16.03 | 16.07 | 15.62 | 15.70 | 3,373,036 | -0.28(-1.76%) |
Oct 26, 2017 | 16.29 | 16.36 | 15.97 | 15.99 | 2,880,613 | -0.30(-1.83%) |
Oct 25, 2017 | 16.22 | 16.38 | 16.02 | 16.28 | 3,731,667 | +0.10(+0.64%) |
Oct 24, 2017 | 15.98 | 16.30 | 15.75 | 16.18 | 5,670,018 | +0.32(+2.00%) |
Oct 23, 2017 | 16.30 | 16.35 | 15.80 | 15.86 | 2,783,585 | -0.34(-2.11%) |
Oct 20, 2017 | 16.19 | 16.35 | 16.11 | 16.20 | 6,304,630 | +0.13(+0.79%) |
Oct 19, 2017 | 15.91 | 16.21 | 15.85 | 16.08 | 3,722,197 | +0.15(+0.97%) |
Oct 18, 2017 | 15.83 | 16.24 | 15.49 | 15.92 | 7,313,589 | +0.20(+1.30%) |
Oct 17, 2017 | 15.79 | 15.79 | 15.59 | 15.72 | 2,846,702 | +0.01(+0.08%) |
Oct 16, 2017 | 15.60 | 15.83 | 15.44 | 15.71 | 2,437,020 | +0.12(+0.74%) |
Oct 13, 2017 | 15.55 | 15.67 | 15.26 | 15.59 | 2,070,348 | +0.17(+1.09%) |
Oct 12, 2017 | 15.61 | 15.66 | 14.91 | 15.42 | 4,586,791 | -0.32(-2.00%) |
Oct 11, 2017 | 15.64 | 15.77 | 15.64 | 15.74 | 1,492,975 | +0.07(+0.48%) |
Oct 10, 2017 | 15.71 | 15.83 | 15.60 | 15.66 | 1,426,187 | -0.01(-0.05%) |
Oct 09, 2017 | 15.68 | 15.77 | 15.55 | 15.67 | 1,606,130 | +0.02(+0.11%) |
Oct 06, 2017 | 15.79 | 15.87 | 15.57 | 15.65 | 2,340,669 | -0.19(-1.19%) |
Oct 05, 2017 | 15.98 | 16.11 | 15.82 | 15.84 | 1,921,422 | -0.13(-0.84%) |
Oct 04, 2017 | 15.92 | 16.05 | 15.85 | 15.98 | 2,024,372 | +0.11(+0.68%) |
Oct 03, 2017 | 15.78 | 16.03 | 15.56 | 15.87 | 3,133,125 | +0.20(+1.31%) |
Oct 02, 2017 | 15.55 | 15.76 | 15.43 | 15.66 | 3,221,767 | +0.13(+0.82%) |
Sep 29, 2017 | 15.41 | 16.01 | 15.41 | 15.53 | 4,395,535 | +0.19(+1.21%) |
Sep 28, 2017 | 15.15 | 15.37 | 15.11 | 15.35 | 2,595,764 | +0.29(+1.90%) |
Sep 27, 2017 | 14.94 | 15.21 | 14.82 | 15.06 | 3,521,655 | +0.22(+1.48%) |
Sep 26, 2017 | 14.83 | 15.13 | 14.81 | 14.84 | 2,340,113 | +0.05(+0.33%) |
Sep 25, 2017 | 15.35 | 15.39 | 14.69 | 14.80 | 4,816,119 | -0.56(-3.62%) |
Sep 22, 2017 | 15.15 | 15.40 | 15.11 | 15.35 | 1,720,555 | +0.21(+1.42%) |
Sep 21, 2017 | 15.15 | 15.21 | 15.05 | 15.14 | 1,698,124 | +0.06(+0.38%) |
Sep 20, 2017 | 14.95 | 15.16 | 14.85 | 15.08 | 1,970,143 | +0.18(+1.23%) |
Sep 19, 2017 | 15.01 | 15.01 | 14.73 | 14.90 | 2,547,969 | -0.00(-0.03%) |
Sep 18, 2017 | 14.62 | 15.13 | 14.62 | 14.90 | 3,322,778 | +0.31(+2.13%) |
Sep 15, 2017 | 14.53 | 14.63 | 14.40 | 14.59 | 5,200,554 | +0.05(+0.35%) |
Sep 14, 2017 | 14.92 | 14.92 | 14.39 | 14.54 | 3,594,552 | -0.30(-2.03%) |
Sep 13, 2017 | 14.89 | 14.94 | 14.73 | 14.84 | 5,007,745 | -0.07(-0.48%) |
Sep 12, 2017 | 14.61 | 15.23 | 14.58 | 14.91 | 6,033,653 | +0.41(+2.82%) |
Sep 11, 2017 | 15.15 | 15.15 | 14.43 | 14.50 | 6,872,991 | -0.52(-3.43%) |
Sep 08, 2017 | 14.63 | 15.07 | 14.38 | 15.02 | 6,610,723 | +0.36(+2.48%) |
Sep 07, 2017 | 14.77 | 14.88 | 14.37 | 14.66 | 4,160,022 | +0.02(+0.12%) |
Sep 06, 2017 | 14.75 | 14.94 | 14.53 | 14.64 | 3,806,163 | -0.07(-0.51%) |
Sep 05, 2017 | 14.87 | 14.89 | 14.57 | 14.71 | 2,394,304 | -0.24(-1.59%) |