Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.75 | 13.95 | 13.46 | 13.78 | 19,867,668 | -0.25(-1.78%) |
Nov 29, 2017 | 14.07 | 14.20 | 13.98 | 14.03 | 9,092,271 | -0.14(-0.99%) |
Nov 28, 2017 | 14.27 | 14.38 | 14.15 | 14.17 | 8,153,462 | -0.08(-0.56%) |
Nov 27, 2017 | 14.30 | 14.35 | 14.19 | 14.25 | 9,002,511 | +0.15(+1.06%) |
Nov 24, 2017 | 14.26 | 14.33 | 14.10 | 14.10 | 8,630,124 | -0.04(-0.28%) |
Nov 22, 2017 | 13.99 | 14.22 | 13.94 | 14.14 | 9,986,673 | +0.22(+1.58%) |
Nov 21, 2017 | 13.92 | 14.07 | 13.89 | 13.92 | 6,288,291 | +0.02(+0.14%) |
Nov 20, 2017 | 14.03 | 14.11 | 13.88 | 13.90 | 7,840,686 | -0.17(-1.21%) |
Nov 17, 2017 | 13.95 | 14.14 | 13.88 | 14.07 | 9,326,739 | +0.15(+1.08%) |
Nov 16, 2017 | 13.95 | 14.01 | 13.88 | 13.92 | 7,437,284 | -0.03(-0.22%) |
Nov 15, 2017 | 14.10 | 14.18 | 13.91 | 13.95 | 10,757,923 | -0.06(-0.43%) |
Nov 14, 2017 | 13.84 | 14.07 | 13.84 | 14.01 | 7,613,151 | +0.06(+0.43%) |
Nov 13, 2017 | 13.97 | 14.02 | 13.93 | 13.95 | 7,348,035 | -0.03(-0.21%) |
Nov 10, 2017 | 14.10 | 14.14 | 13.90 | 13.98 | 7,187,425 | -0.13(-0.92%) |
Nov 09, 2017 | 14.06 | 14.13 | 13.95 | 14.11 | 8,247,745 | +0.12(+0.86%) |
Nov 08, 2017 | 14.10 | 14.15 | 13.97 | 13.99 | 7,315,839 | +0.00(+0.00%) |
Nov 07, 2017 | 13.98 | 14.06 | 13.92 | 13.99 | 6,311,076 | -0.02(-0.14%) |
Nov 06, 2017 | 14.05 | 14.15 | 13.94 | 14.01 | 10,089,089 | +0.01(+0.07%) |
Nov 03, 2017 | 14.13 | 14.15 | 13.80 | 14.00 | 12,157,870 | -0.10(-0.71%) |
Nov 02, 2017 | 14.18 | 14.36 | 14.05 | 14.10 | 13,358,973 | -0.12(-0.84%) |
Nov 01, 2017 | 14.52 | 14.56 | 14.21 | 14.22 | 12,455,952 | -0.23(-1.59%) |
Oct 31, 2017 | 14.61 | 14.62 | 14.41 | 14.45 | 10,108,637 | -0.24(-1.63%) |
Oct 30, 2017 | 14.66 | 14.88 | 14.56 | 14.69 | 9,338,300 | +0.01(+0.07%) |
Oct 27, 2017 | 14.58 | 14.78 | 14.54 | 14.68 | 13,197,295 | +0.17(+1.17%) |
Oct 26, 2017 | 15.52 | 15.59 | 14.45 | 14.51 | 28,278,776 | -1.24(-7.87%) |
Oct 25, 2017 | 15.90 | 15.98 | 15.64 | 15.75 | 17,014,168 | -0.10(-0.63%) |
Oct 24, 2017 | 16.07 | 16.10 | 15.80 | 15.85 | 13,377,036 | -0.30(-1.86%) |
Oct 23, 2017 | 15.94 | 16.22 | 15.94 | 16.15 | 7,436,306 | +0.12(+0.75%) |
Oct 20, 2017 | 16.04 | 16.13 | 15.93 | 16.03 | 8,863,488 | -0.07(-0.43%) |
Oct 19, 2017 | 16.25 | 16.30 | 16.06 | 16.10 | 8,168,148 | -0.07(-0.43%) |
Oct 18, 2017 | 16.15 | 16.28 | 16.07 | 16.17 | 6,209,098 | -0.05(-0.31%) |
Oct 17, 2017 | 16.14 | 16.25 | 16.02 | 16.22 | 7,918,643 | -0.02(-0.12%) |
Oct 16, 2017 | 16.68 | 16.69 | 16.18 | 16.24 | 9,897,438 | -0.43(-2.58%) |
Oct 13, 2017 | 16.78 | 16.84 | 16.62 | 16.67 | 6,146,102 | -0.01(-0.06%) |
Oct 12, 2017 | 16.75 | 16.82 | 16.61 | 16.68 | 5,666,524 | -0.08(-0.48%) |
Oct 11, 2017 | 16.71 | 16.79 | 16.51 | 16.76 | 6,751,899 | +0.11(+0.66%) |
Oct 10, 2017 | 16.81 | 16.83 | 16.65 | 16.65 | 4,837,238 | -0.05(-0.30%) |
Oct 09, 2017 | 16.67 | 16.79 | 16.66 | 16.70 | 5,412,158 | +0.11(+0.66%) |
Oct 06, 2017 | 16.38 | 16.65 | 16.20 | 16.59 | 6,364,400 | +0.17(+1.04%) |
Oct 05, 2017 | 16.46 | 16.50 | 16.36 | 16.42 | 4,935,493 | +0.00(+0.00%) |
Oct 04, 2017 | 16.42 | 16.47 | 16.28 | 16.42 | 5,340,514 | +0.15(+0.92%) |
Oct 03, 2017 | 16.09 | 16.38 | 16.09 | 16.27 | 8,041,641 | +0.16(+0.99%) |
Oct 02, 2017 | 16.03 | 16.15 | 15.95 | 16.11 | 7,997,516 | +0.02(+0.12%) |
Sep 29, 2017 | 16.20 | 16.24 | 16.06 | 16.09 | 6,429,354 | -0.11(-0.68%) |
Sep 28, 2017 | 16.27 | 16.34 | 16.18 | 16.20 | 5,594,993 | -0.04(-0.25%) |
Sep 27, 2017 | 16.38 | 16.22 | 16.24 | 7,667,869 | -0.18(-1.10%) | |
Sep 26, 2017 | 16.44 | 16.61 | 16.37 | 16.42 | 7,781,037 | -0.17(-1.02%) |
Sep 25, 2017 | 16.34 | 16.61 | 16.25 | 16.59 | 7,705,192 | +0.23(+1.41%) |
Sep 22, 2017 | 16.46 | 16.48 | 16.26 | 16.36 | 7,222,523 | +0.03(+0.18%) |
Sep 21, 2017 | 16.21 | 16.55 | 16.16 | 16.33 | 7,733,488 | -0.14(-0.85%) |
Sep 20, 2017 | 16.94 | 17.07 | 16.32 | 16.47 | 11,941,904 | -0.43(-2.54%) |
Sep 19, 2017 | 16.98 | 17.02 | 16.70 | 16.90 | 7,934,676 | -0.02(-0.12%) |
Sep 18, 2017 | 17.03 | 17.14 | 16.87 | 16.92 | 8,247,814 | -0.38(-2.20%) |
Sep 15, 2017 | 17.20 | 17.34 | 17.07 | 17.30 | 11,020,099 | +0.16(+0.93%) |
Sep 14, 2017 | 17.04 | 17.17 | 16.87 | 17.14 | 10,669,565 | +0.04(+0.23%) |
Sep 13, 2017 | 17.41 | 17.42 | 17.07 | 17.10 | 8,893,485 | -0.33(-1.89%) |
Sep 12, 2017 | 17.32 | 17.48 | 17.10 | 17.43 | 6,996,618 | +0.02(+0.11%) |
Sep 11, 2017 | 17.52 | 17.76 | 17.39 | 17.41 | 9,805,777 | -0.40(-2.25%) |
Sep 08, 2017 | 17.98 | 18.03 | 17.63 | 17.81 | 10,512,344 | -0.19(-1.06%) |
Sep 07, 2017 | 18.07 | 18.24 | 17.96 | 18.00 | 11,998,586 | +0.15(+0.84%) |
Sep 06, 2017 | 18.14 | 18.30 | 17.75 | 17.85 | 12,367,761 | -0.37(-2.03%) |
Sep 05, 2017 | 18.29 | 18.35 | 18.11 | 18.22 | 11,175,625 | +0.11(+0.61%) |