Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.72 | 17.26 | 16.64 | 17.13 | 47,294,596 | +0.40(+2.41%) |
Nov 29, 2017 | 15.95 | 16.82 | 15.83 | 16.73 | 36,296,028 | +0.77(+4.83%) |
Nov 28, 2017 | 15.52 | 15.97 | 15.44 | 15.96 | 22,206,742 | +0.45(+2.90%) |
Nov 27, 2017 | 15.59 | 15.64 | 15.38 | 15.51 | 14,780,283 | -0.07(-0.47%) |
Nov 24, 2017 | 15.58 | 15.71 | 15.52 | 15.58 | 7,989,810 | -0.03(-0.22%) |
Nov 22, 2017 | 15.43 | 15.68 | 15.35 | 15.62 | 15,238,973 | +0.24(+1.57%) |
Nov 21, 2017 | 15.24 | 15.38 | 15.17 | 15.38 | 12,398,789 | +0.16(+1.03%) |
Nov 20, 2017 | 15.23 | 15.28 | 15.09 | 15.22 | 15,817,165 | -0.06(-0.42%) |
Nov 17, 2017 | 15.30 | 15.33 | 15.16 | 15.28 | 20,166,176 | -0.06(-0.40%) |
Nov 16, 2017 | 14.91 | 15.35 | 14.80 | 15.35 | 23,414,084 | +0.46(+3.06%) |
Nov 15, 2017 | 15.08 | 15.11 | 14.77 | 14.89 | 17,266,904 | -0.24(-1.56%) |
Nov 14, 2017 | 15.14 | 15.19 | 15.00 | 15.12 | 14,435,489 | -0.11(-0.70%) |
Nov 13, 2017 | 15.11 | 15.30 | 14.94 | 15.23 | 16,048,470 | -0.10(-0.66%) |
Nov 10, 2017 | 15.30 | 15.42 | 15.24 | 15.33 | 11,308,735 | -0.05(-0.30%) |
Nov 09, 2017 | 15.67 | 15.69 | 15.36 | 15.38 | 17,818,474 | -0.39(-2.45%) |
Nov 08, 2017 | 15.66 | 15.88 | 15.62 | 15.76 | 12,726,912 | -0.10(-0.64%) |
Nov 07, 2017 | 15.65 | 16.05 | 15.58 | 15.87 | 17,987,970 | +0.21(+1.31%) |
Nov 06, 2017 | 15.63 | 15.69 | 15.49 | 15.66 | 14,953,297 | -0.05(-0.31%) |
Nov 03, 2017 | 15.81 | 15.84 | 15.67 | 15.71 | 13,071,624 | -0.09(-0.60%) |
Nov 02, 2017 | 15.38 | 15.81 | 15.34 | 15.80 | 19,979,332 | +0.45(+2.93%) |
Nov 01, 2017 | 15.53 | 15.60 | 15.24 | 15.35 | 19,984,172 | -0.09(-0.56%) |
Oct 31, 2017 | 15.79 | 15.80 | 15.43 | 15.44 | 24,271,296 | -0.36(-2.27%) |
Oct 30, 2017 | 16.05 | 16.09 | 15.70 | 15.80 | 20,643,326 | -0.29(-1.79%) |
Oct 27, 2017 | 15.96 | 16.29 | 15.92 | 16.09 | 21,029,528 | +0.06(+0.36%) |
Oct 26, 2017 | 16.06 | 16.21 | 15.52 | 16.03 | 42,476,580 | -0.17(-1.08%) |
Oct 25, 2017 | 16.68 | 16.84 | 16.14 | 16.20 | 25,397,268 | -0.43(-2.60%) |
Oct 24, 2017 | 16.58 | 16.83 | 16.58 | 16.63 | 13,155,603 | +0.06(+0.39%) |
Oct 23, 2017 | 16.70 | 16.77 | 16.57 | 16.57 | 14,745,956 | -0.12(-0.73%) |
Oct 20, 2017 | 16.67 | 16.82 | 16.57 | 16.69 | 19,970,570 | +0.14(+0.85%) |
Oct 19, 2017 | 16.28 | 16.57 | 16.23 | 16.55 | 16,899,286 | +0.12(+0.71%) |
Oct 18, 2017 | 16.62 | 16.83 | 16.41 | 16.44 | 24,384,870 | -0.17(-1.01%) |
Oct 17, 2017 | 16.00 | 16.62 | 15.95 | 16.60 | 31,948,552 | +0.43(+2.63%) |
Oct 16, 2017 | 16.17 | 16.32 | 16.11 | 16.18 | 21,547,622 | +0.00(+0.02%) |
Oct 13, 2017 | 16.45 | 16.51 | 16.15 | 16.18 | 12,890,507 | -0.23(-1.40%) |
Oct 12, 2017 | 16.29 | 16.49 | 16.26 | 16.40 | 16,769,493 | +0.15(+0.94%) |
Oct 11, 2017 | 15.96 | 16.26 | 15.93 | 16.25 | 15,025,041 | +0.21(+1.32%) |
Oct 10, 2017 | 16.19 | 16.21 | 16.03 | 16.04 | 9,841,300 | -0.13(-0.80%) |
Oct 09, 2017 | 16.06 | 16.20 | 16.03 | 16.17 | 9,996,298 | +0.14(+0.88%) |
Oct 06, 2017 | 16.00 | 16.03 | 15.86 | 16.03 | 14,527,673 | +0.00(+0.00%) |
Oct 05, 2017 | 15.89 | 16.04 | 15.77 | 16.03 | 16,438,140 | +0.16(+1.02%) |
Oct 04, 2017 | 15.92 | 15.99 | 15.81 | 15.87 | 15,760,510 | -0.09(-0.58%) |
Oct 03, 2017 | 16.13 | 16.24 | 15.91 | 15.96 | 22,608,062 | -0.20(-1.25%) |
Oct 02, 2017 | 16.17 | 16.37 | 16.04 | 16.16 | 26,380,446 | -0.45(-2.73%) |
Sep 29, 2017 | 16.43 | 16.62 | 16.29 | 16.61 | 14,963,693 | +0.17(+1.06%) |
Sep 28, 2017 | 16.43 | 16.56 | 16.41 | 16.44 | 14,860,019 | -0.04(-0.26%) |
Sep 27, 2017 | 16.47 | 16.60 | 16.43 | 16.48 | 16,588,523 | +0.08(+0.47%) |
Sep 26, 2017 | 16.33 | 16.46 | 16.26 | 16.40 | 16,507,627 | +0.08(+0.47%) |
Sep 25, 2017 | 16.24 | 16.34 | 16.13 | 16.33 | 13,591,081 | +0.07(+0.43%) |
Sep 22, 2017 | 16.09 | 16.30 | 16.02 | 16.26 | 12,398,460 | +0.08(+0.47%) |
Sep 21, 2017 | 16.15 | 16.23 | 16.04 | 16.18 | 12,109,128 | +0.01(+0.08%) |
Sep 20, 2017 | 15.87 | 16.18 | 15.81 | 16.17 | 14,709,208 | +0.32(+1.99%) |
Sep 19, 2017 | 15.91 | 15.98 | 15.67 | 15.85 | 20,837,190 | -0.02(-0.13%) |
Sep 18, 2017 | 16.06 | 16.13 | 15.87 | 15.88 | 18,441,992 | -0.19(-1.20%) |
Sep 15, 2017 | 15.89 | 16.08 | 15.88 | 16.07 | 30,600,894 | +0.12(+0.77%) |
Sep 14, 2017 | 15.87 | 16.08 | 15.82 | 15.95 | 18,665,236 | +0.00(+0.02%) |
Sep 13, 2017 | 15.91 | 15.95 | 15.76 | 15.94 | 12,800,548 | +0.05(+0.29%) |
Sep 12, 2017 | 15.94 | 16.04 | 15.84 | 15.90 | 14,322,527 | -0.05(-0.29%) |
Sep 11, 2017 | 15.76 | 15.96 | 15.75 | 15.94 | 18,587,672 | +0.28(+1.82%) |
Sep 08, 2017 | 15.74 | 15.78 | 15.55 | 15.66 | 18,385,302 | -0.10(-0.64%) |
Sep 07, 2017 | 15.79 | 15.34 | 15.76 | 28,228,886 | +0.39(+2.51%) | |
Sep 06, 2017 | 15.04 | 15.72 | 15.02 | 15.37 | 30,591,608 | +0.37(+2.49%) |
Sep 05, 2017 | 15.21 | 15.21 | 14.91 | 15.00 | 25,255,228 | -0.24(-1.59%) |