Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.58 | 16.61 | 16.19 | 16.21 | 1,580,538 | -0.35(-2.12%) |
Nov 29, 2017 | 16.48 | 16.65 | 16.41 | 16.56 | 535,590 | +0.10(+0.61%) |
Nov 28, 2017 | 16.48 | 16.69 | 16.44 | 16.46 | 568,989 | +0.02(+0.09%) |
Nov 27, 2017 | 16.30 | 16.50 | 16.26 | 16.45 | 729,132 | +0.22(+1.36%) |
Nov 24, 2017 | 16.24 | 16.37 | 16.22 | 16.23 | 249,224 | -0.01(-0.05%) |
Nov 22, 2017 | 16.21 | 16.37 | 16.19 | 16.23 | 420,465 | +0.06(+0.37%) |
Nov 21, 2017 | 16.15 | 16.26 | 16.11 | 16.17 | 799,638 | -0.04(-0.25%) |
Nov 20, 2017 | 16.44 | 16.53 | 16.19 | 16.22 | 742,365 | -0.25(-1.50%) |
Nov 17, 2017 | 16.50 | 16.55 | 16.30 | 16.46 | 442,143 | -0.04(-0.27%) |
Nov 16, 2017 | 16.44 | 16.66 | 16.35 | 16.51 | 855,725 | +0.14(+0.87%) |
Nov 15, 2017 | 16.34 | 16.67 | 16.27 | 16.37 | 680,566 | -0.04(-0.23%) |
Nov 14, 2017 | 16.47 | 16.49 | 16.32 | 16.40 | 698,014 | +0.00(+0.02%) |
Nov 13, 2017 | 16.27 | 16.44 | 16.19 | 16.40 | 731,393 | +0.11(+0.69%) |
Nov 10, 2017 | 16.23 | 16.37 | 16.19 | 16.29 | 395,848 | +0.01(+0.05%) |
Nov 09, 2017 | 16.22 | 16.32 | 16.15 | 16.28 | 542,440 | -0.05(-0.32%) |
Nov 08, 2017 | 16.20 | 16.37 | 16.20 | 16.33 | 492,922 | +0.11(+0.69%) |
Nov 07, 2017 | 16.19 | 16.26 | 16.05 | 16.22 | 472,557 | +0.04(+0.23%) |
Nov 06, 2017 | 15.85 | 16.30 | 15.83 | 16.18 | 625,269 | +0.33(+2.10%) |
Nov 03, 2017 | 15.90 | 15.98 | 15.81 | 15.85 | 559,701 | +0.03(+0.19%) |
Nov 02, 2017 | 15.86 | 15.96 | 15.73 | 15.82 | 877,582 | -0.10(-0.61%) |
Nov 01, 2017 | 15.89 | 15.94 | 15.80 | 15.92 | 772,755 | +0.04(+0.26%) |
Oct 31, 2017 | 15.90 | 15.94 | 15.85 | 15.87 | 630,263 | -0.04(-0.24%) |
Oct 30, 2017 | 15.92 | 16.03 | 15.89 | 15.91 | 769,862 | -0.01(-0.07%) |
Oct 27, 2017 | 15.88 | 15.98 | 15.84 | 15.92 | 664,114 | +0.04(+0.28%) |
Oct 26, 2017 | 16.00 | 16.00 | 15.87 | 15.88 | 1,317,299 | -0.08(-0.49%) |
Oct 25, 2017 | 16.18 | 16.20 | 15.88 | 15.96 | 860,794 | -0.22(-1.39%) |
Oct 24, 2017 | 16.31 | 16.34 | 16.13 | 16.18 | 679,525 | -0.02(-0.09%) |
Oct 23, 2017 | 16.28 | 16.29 | 16.16 | 16.20 | 639,743 | -0.11(-0.67%) |
Oct 20, 2017 | 16.34 | 16.36 | 16.19 | 16.31 | 495,585 | -0.03(-0.18%) |
Oct 19, 2017 | 16.52 | 16.61 | 16.31 | 16.34 | 654,311 | -0.27(-1.60%) |
Oct 18, 2017 | 16.38 | 16.64 | 16.36 | 16.60 | 767,737 | +0.28(+1.70%) |
Oct 17, 2017 | 16.37 | 16.47 | 16.30 | 16.32 | 766,389 | -0.02(-0.14%) |
Oct 16, 2017 | 16.17 | 16.45 | 16.16 | 16.35 | 564,473 | +0.17(+1.07%) |
Oct 13, 2017 | 16.19 | 16.23 | 16.07 | 16.17 | 504,673 | +0.07(+0.44%) |
Oct 12, 2017 | 16.16 | 16.24 | 16.09 | 16.10 | 437,317 | -0.09(-0.53%) |
Oct 11, 2017 | 16.10 | 16.25 | 16.04 | 16.19 | 503,998 | +0.09(+0.54%) |
Oct 10, 2017 | 16.11 | 16.28 | 16.09 | 16.10 | 825,549 | +0.00(+0.00%) |
Oct 09, 2017 | 16.11 | 16.14 | 16.02 | 16.10 | 342,409 | -0.04(-0.26%) |
Oct 06, 2017 | 16.07 | 16.25 | 16.07 | 16.14 | 524,360 | +0.01(+0.09%) |
Oct 05, 2017 | 16.14 | 16.30 | 16.08 | 16.13 | 944,311 | -0.03(-0.16%) |
Oct 04, 2017 | 16.01 | 16.20 | 15.95 | 16.16 | 717,370 | +0.15(+0.94%) |
Oct 03, 2017 | 15.90 | 16.01 | 15.83 | 16.01 | 759,015 | +0.14(+0.90%) |
Oct 02, 2017 | 16.19 | 16.23 | 15.85 | 15.86 | 1,430,824 | -0.30(-1.85%) |
Sep 29, 2017 | 16.11 | 16.23 | 16.06 | 16.16 | 786,058 | +0.07(+0.44%) |
Sep 28, 2017 | 16.11 | 16.16 | 16.04 | 16.09 | 764,711 | -0.02(-0.12%) |
Sep 27, 2017 | 16.16 | 16.31 | 16.05 | 16.11 | 1,395,628 | +0.01(+0.07%) |
Sep 26, 2017 | 16.04 | 16.16 | 15.96 | 16.10 | 1,038,731 | +0.01(+0.05%) |
Sep 25, 2017 | 15.96 | 16.20 | 15.96 | 16.09 | 1,120,767 | +0.13(+0.82%) |
Sep 22, 2017 | 16.01 | 16.08 | 15.88 | 15.96 | 1,122,088 | -0.07(-0.47%) |
Sep 21, 2017 | 16.30 | 16.30 | 16.02 | 16.04 | 1,650,973 | -0.28(-1.70%) |
Sep 20, 2017 | 16.37 | 16.46 | 16.21 | 16.31 | 1,685,996 | -0.05(-0.28%) |
Sep 19, 2017 | 16.37 | 16.47 | 16.24 | 16.36 | 2,113,780 | -0.02(-0.14%) |
Sep 18, 2017 | 16.13 | 16.42 | 16.13 | 16.38 | 7,535,704 | +0.60(+3.77%) |
Sep 15, 2017 | 15.77 | 15.87 | 15.63 | 15.78 | 6,956,212 | +0.01(+0.07%) |
Sep 14, 2017 | 15.69 | 15.77 | 15.64 | 15.77 | 5,011,118 | +0.19(+1.25%) |
Sep 13, 2017 | 15.76 | 15.77 | 15.58 | 15.58 | 4,820,964 | -0.08(-0.50%) |
Sep 12, 2017 | 15.49 | 15.76 | 15.49 | 15.66 | 18,353,156 | -0.77(-4.68%) |
Sep 11, 2017 | 16.52 | 16.82 | 16.38 | 16.43 | 3,875,505 | +0.18(+1.13%) |
Sep 08, 2017 | 16.00 | 16.33 | 15.96 | 16.24 | 1,589,387 | +0.27(+1.67%) |
Sep 07, 2017 | 15.85 | 16.18 | 15.85 | 15.98 | 959,209 | +0.12(+0.78%) |
Sep 06, 2017 | 16.22 | 16.34 | 15.78 | 15.85 | 1,880,433 | -0.30(-1.88%) |
Sep 05, 2017 | 16.32 | 16.44 | 16.10 | 16.16 | 878,631 | -0.10(-0.65%) |