Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.08 | 16.08 | 15.81 | 15.88 | 5,732,435 | +0.23(+1.50%) |
Nov 29, 2017 | 15.68 | 15.73 | 15.50 | 15.64 | 4,808,220 | +0.01(+0.06%) |
Nov 28, 2017 | 15.40 | 15.63 | 15.36 | 15.63 | 2,431,899 | +0.16(+1.03%) |
Nov 27, 2017 | 15.54 | 15.61 | 15.45 | 15.47 | 1,826,749 | -0.23(-1.50%) |
Nov 24, 2017 | 15.69 | 15.73 | 15.66 | 15.71 | 1,106,390 | +0.14(+0.91%) |
Nov 22, 2017 | 15.61 | 15.68 | 15.52 | 15.57 | 2,706,826 | +0.16(+1.04%) |
Nov 21, 2017 | 15.45 | 15.50 | 15.40 | 15.41 | 2,779,645 | +0.26(+1.74%) |
Nov 20, 2017 | 15.22 | 15.22 | 15.10 | 15.15 | 2,512,531 | +0.02(+0.12%) |
Nov 17, 2017 | 14.98 | 15.17 | 14.94 | 15.13 | 1,735,760 | +0.11(+0.75%) |
Nov 16, 2017 | 15.07 | 15.11 | 15.01 | 15.01 | 1,524,733 | +0.08(+0.57%) |
Nov 15, 2017 | 14.78 | 14.97 | 14.74 | 14.93 | 2,623,593 | -0.03(-0.19%) |
Nov 14, 2017 | 14.95 | 14.99 | 14.92 | 14.96 | 1,953,393 | +0.05(+0.32%) |
Nov 13, 2017 | 14.82 | 14.98 | 14.81 | 14.91 | 1,952,416 | -0.15(-1.00%) |
Nov 10, 2017 | 15.10 | 15.15 | 15.04 | 15.06 | 2,071,577 | +0.00(+0.00%) |
Nov 09, 2017 | 15.02 | 15.09 | 14.93 | 15.06 | 2,325,834 | -0.11(-0.74%) |
Nov 08, 2017 | 15.14 | 15.23 | 15.08 | 15.17 | 1,809,203 | +0.08(+0.50%) |
Nov 07, 2017 | 15.22 | 15.24 | 15.07 | 15.10 | 2,800,170 | -0.08(-0.56%) |
Nov 06, 2017 | 15.00 | 15.22 | 14.97 | 15.18 | 2,860,126 | -0.01(-0.06%) |
Nov 03, 2017 | 15.15 | 15.20 | 15.08 | 15.19 | 3,057,537 | -0.20(-1.28%) |
Nov 02, 2017 | 15.33 | 15.46 | 15.29 | 15.39 | 6,729,845 | +0.72(+4.93%) |
Nov 01, 2017 | 14.57 | 14.70 | 14.53 | 14.67 | 3,418,191 | -0.10(-0.70%) |
Oct 31, 2017 | 14.94 | 14.96 | 14.76 | 14.77 | 3,442,768 | -0.19(-1.26%) |
Oct 30, 2017 | 14.90 | 14.96 | 14.85 | 14.96 | 2,946,231 | +0.12(+0.82%) |
Oct 27, 2017 | 14.83 | 14.91 | 14.79 | 14.84 | 3,443,032 | -0.16(-1.07%) |
Oct 26, 2017 | 15.07 | 15.15 | 14.97 | 14.99 | 3,191,229 | -0.15(-0.99%) |
Oct 25, 2017 | 15.21 | 15.23 | 15.05 | 15.15 | 3,672,399 | -0.05(-0.31%) |
Oct 24, 2017 | 15.22 | 15.29 | 15.19 | 15.19 | 3,578,960 | +0.12(+0.81%) |
Oct 23, 2017 | 15.14 | 15.21 | 15.04 | 15.07 | 4,999,661 | -0.06(-0.37%) |
Oct 20, 2017 | 15.10 | 15.19 | 15.06 | 15.13 | 2,619,071 | +0.17(+1.13%) |
Oct 19, 2017 | 14.89 | 14.99 | 14.88 | 14.96 | 2,573,957 | +0.01(+0.06%) |
Oct 18, 2017 | 15.00 | 15.04 | 14.91 | 14.95 | 2,480,849 | -0.10(-0.69%) |
Oct 17, 2017 | 15.00 | 15.07 | 14.95 | 15.05 | 4,899,005 | +0.10(+0.69%) |
Oct 16, 2017 | 14.84 | 14.97 | 14.82 | 14.95 | 4,004,894 | +0.08(+0.51%) |
Oct 13, 2017 | 14.79 | 14.89 | 14.76 | 14.87 | 1,622,603 | +0.10(+0.70%) |
Oct 12, 2017 | 14.83 | 14.84 | 14.75 | 14.77 | 1,985,955 | -0.08(-0.57%) |
Oct 11, 2017 | 14.84 | 14.88 | 14.79 | 14.85 | 1,503,848 | -0.12(-0.82%) |
Oct 10, 2017 | 14.83 | 14.99 | 14.81 | 14.98 | 2,207,116 | +0.13(+0.89%) |
Oct 09, 2017 | 14.93 | 14.93 | 14.81 | 14.84 | 2,004,773 | -0.23(-1.56%) |
Oct 06, 2017 | 15.08 | 15.13 | 15.01 | 15.08 | 2,646,612 | +0.09(+0.63%) |
Oct 05, 2017 | 14.80 | 14.99 | 14.77 | 14.99 | 2,937,375 | +0.14(+0.95%) |
Oct 04, 2017 | 14.84 | 14.97 | 14.84 | 14.84 | 2,775,259 | -0.15(-1.00%) |
Oct 03, 2017 | 14.88 | 15.02 | 14.88 | 14.99 | 3,818,804 | +0.20(+1.33%) |
Oct 02, 2017 | 14.79 | 14.84 | 14.75 | 14.80 | 2,002,355 | -0.05(-0.32%) |
Sep 29, 2017 | 14.76 | 14.87 | 14.76 | 14.84 | 2,486,949 | +0.08(+0.51%) |
Sep 28, 2017 | 14.71 | 14.80 | 14.68 | 14.77 | 1,673,309 | +0.00(+0.00%) |
Sep 27, 2017 | 14.80 | 14.66 | 14.77 | 2,636,737 | +0.20(+1.35%) | |
Sep 26, 2017 | 14.56 | 14.63 | 14.53 | 14.57 | 2,376,061 | +0.03(+0.19%) |
Sep 25, 2017 | 14.60 | 14.66 | 14.48 | 14.54 | 1,955,297 | -0.19(-1.28%) |
Sep 22, 2017 | 14.72 | 14.78 | 14.69 | 14.73 | 875,876 | +0.03(+0.19%) |
Sep 21, 2017 | 14.68 | 14.76 | 14.68 | 14.70 | 2,045,726 | +0.05(+0.32%) |
Sep 20, 2017 | 14.63 | 14.69 | 14.55 | 14.66 | 1,768,591 | +0.01(+0.06%) |
Sep 19, 2017 | 14.63 | 14.68 | 14.59 | 14.65 | 2,554,808 | +0.11(+0.78%) |
Sep 18, 2017 | 14.58 | 14.62 | 14.49 | 14.53 | 1,553,881 | +0.03(+0.19%) |
Sep 15, 2017 | 14.49 | 14.56 | 14.45 | 14.51 | 2,905,344 | +0.03(+0.19%) |
Sep 14, 2017 | 14.53 | 14.55 | 14.42 | 14.48 | 3,111,622 | +0.03(+0.20%) |
Sep 13, 2017 | 14.53 | 14.57 | 14.40 | 14.45 | 2,774,690 | +0.03(+0.20%) |
Sep 12, 2017 | 14.40 | 14.53 | 14.39 | 14.42 | 4,504,547 | +0.28(+1.99%) |
Sep 11, 2017 | 14.05 | 14.23 | 14.03 | 14.14 | 4,070,494 | +0.35(+2.52%) |
Sep 08, 2017 | 13.83 | 13.89 | 13.77 | 13.79 | 3,074,729 | +0.10(+0.75%) |
Sep 07, 2017 | 13.80 | 13.80 | 13.65 | 13.69 | 3,140,935 | -0.08(-0.55%) |
Sep 06, 2017 | 13.63 | 13.83 | 13.59 | 13.76 | 3,582,188 | +0.19(+1.38%) |
Sep 05, 2017 | 13.72 | 13.73 | 13.50 | 13.58 | 3,858,638 | -0.22(-1.57%) |