Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.90 | 14.93 | 13.66 | 14.69 | 280,248 | +0.90(+6.50%) |
Nov 29, 2017 | 13.19 | 14.01 | 13.06 | 13.79 | 712,241 | +0.59(+4.47%) |
Nov 28, 2017 | 13.06 | 13.55 | 13.02 | 13.20 | 155,197 | +0.08(+0.64%) |
Nov 27, 2017 | 12.96 | 13.29 | 12.73 | 13.12 | 138,075 | +0.16(+1.23%) |
Nov 24, 2017 | 13.18 | 13.33 | 12.94 | 12.96 | 33,542 | -0.21(-1.58%) |
Nov 22, 2017 | 13.20 | 13.25 | 13.06 | 13.16 | 62,998 | +0.02(+0.16%) |
Nov 21, 2017 | 13.43 | 13.56 | 13.09 | 13.14 | 42,701 | -0.16(-1.20%) |
Nov 20, 2017 | 13.50 | 13.62 | 13.21 | 13.30 | 53,949 | -0.19(-1.44%) |
Nov 17, 2017 | 13.64 | 13.95 | 13.37 | 13.50 | 43,382 | -0.15(-1.12%) |
Nov 16, 2017 | 13.82 | 14.03 | 13.56 | 13.65 | 46,329 | -0.12(-0.86%) |
Nov 15, 2017 | 14.02 | 14.03 | 13.72 | 13.77 | 39,900 | -0.29(-2.08%) |
Nov 14, 2017 | 14.03 | 14.17 | 13.85 | 14.06 | 113,078 | +0.06(+0.40%) |
Nov 13, 2017 | 14.06 | 14.26 | 13.76 | 14.01 | 105,417 | -0.08(-0.59%) |
Nov 10, 2017 | 14.19 | 14.50 | 13.88 | 14.09 | 42,032 | +0.00(+0.00%) |
Nov 09, 2017 | 14.12 | 14.22 | 13.73 | 14.09 | 180,355 | +0.04(+0.30%) |
Nov 08, 2017 | 14.42 | 14.45 | 13.89 | 14.05 | 69,673 | -0.29(-2.03%) |
Nov 07, 2017 | 14.27 | 14.38 | 14.04 | 14.34 | 35,911 | +0.14(+0.98%) |
Nov 06, 2017 | 13.99 | 14.45 | 13.71 | 14.20 | 119,012 | +0.28(+2.00%) |
Nov 03, 2017 | 13.94 | 14.23 | 13.78 | 13.92 | 167,323 | +0.11(+0.80%) |
Nov 02, 2017 | 13.89 | 14.11 | 13.62 | 13.81 | 33,041 | -0.24(-1.68%) |
Nov 01, 2017 | 13.95 | 14.23 | 13.80 | 14.05 | 131,188 | +0.25(+1.81%) |
Oct 31, 2017 | 13.97 | 14.12 | 13.51 | 13.80 | 289,881 | -0.17(-1.19%) |
Oct 30, 2017 | 14.14 | 14.71 | 13.93 | 13.96 | 280,075 | -0.19(-1.37%) |
Oct 27, 2017 | 14.42 | 14.87 | 13.99 | 14.16 | 112,110 | -0.21(-1.45%) |
Oct 26, 2017 | 14.38 | 14.69 | 14.20 | 14.37 | 73,575 | +0.01(+0.05%) |
Oct 25, 2017 | 14.83 | 15.03 | 14.00 | 14.36 | 126,701 | -0.38(-2.59%) |
Oct 24, 2017 | 14.77 | 15.08 | 14.45 | 14.74 | 197,634 | +0.06(+0.38%) |
Oct 23, 2017 | 14.94 | 15.07 | 14.41 | 14.69 | 118,874 | -0.23(-1.54%) |
Oct 20, 2017 | 14.53 | 14.94 | 14.53 | 14.92 | 95,371 | +0.38(+2.63%) |
Oct 19, 2017 | 14.76 | 14.82 | 14.21 | 14.53 | 446,360 | -0.18(-1.23%) |
Oct 18, 2017 | 14.87 | 15.14 | 14.59 | 14.71 | 63,356 | -0.14(-0.94%) |
Oct 17, 2017 | 14.85 | 15.19 | 14.28 | 14.85 | 173,108 | -0.06(-0.37%) |
Oct 16, 2017 | 14.82 | 14.98 | 14.76 | 14.91 | 20,515 | +0.13(+0.85%) |
Oct 13, 2017 | 15.00 | 15.25 | 14.63 | 14.78 | 93,401 | -0.20(-1.34%) |
Oct 12, 2017 | 14.82 | 15.14 | 14.79 | 14.98 | 105,160 | +0.06(+0.42%) |
Oct 11, 2017 | 15.05 | 15.66 | 14.83 | 14.92 | 110,890 | -0.15(-0.97%) |
Oct 10, 2017 | 15.31 | 15.77 | 14.93 | 15.07 | 34,322 | -0.14(-0.91%) |
Oct 09, 2017 | 15.42 | 15.46 | 14.94 | 15.21 | 10,614 | -0.06(-0.36%) |
Oct 06, 2017 | 15.26 | 15.60 | 14.93 | 15.26 | 75,518 | -0.06(-0.36%) |
Oct 05, 2017 | 15.59 | 15.83 | 15.30 | 15.32 | 131,817 | -0.24(-1.56%) |
Oct 04, 2017 | 15.63 | 16.21 | 15.41 | 15.56 | 317,902 | -0.11(-0.71%) |
Oct 03, 2017 | 15.52 | 15.81 | 15.43 | 15.67 | 338,624 | +0.15(+0.99%) |
Oct 02, 2017 | 15.23 | 15.70 | 15.23 | 15.52 | 44,046 | +0.26(+1.68%) |
Sep 29, 2017 | 15.03 | 15.68 | 14.71 | 15.26 | 56,768 | +0.19(+1.24%) |
Sep 28, 2017 | 15.46 | 15.46 | 14.83 | 15.07 | 29,094 | -0.26(-1.72%) |
Sep 27, 2017 | 15.54 | 15.54 | 14.94 | 15.34 | 136,042 | +0.03(+0.18%) |
Sep 26, 2017 | 15.30 | 15.52 | 14.99 | 15.31 | 194,303 | +0.03(+0.18%) |
Sep 25, 2017 | 15.22 | 15.39 | 14.76 | 15.28 | 33,942 | +0.06(+0.36%) |
Sep 22, 2017 | 15.47 | 15.82 | 15.11 | 15.23 | 175,807 | -0.24(-1.57%) |
Sep 21, 2017 | 15.57 | 15.64 | 15.36 | 15.47 | 178,265 | +0.01(+0.04%) |
Sep 20, 2017 | 15.33 | 15.85 | 15.32 | 15.46 | 18,333 | -0.09(-0.58%) |
Sep 19, 2017 | 15.42 | 15.64 | 15.16 | 15.55 | 29,461 | +0.28(+1.87%) |
Sep 18, 2017 | 15.97 | 15.97 | 15.20 | 15.27 | 39,048 | -0.59(-3.72%) |
Sep 15, 2017 | 15.42 | 15.90 | 15.19 | 15.86 | 70,728 | +0.44(+2.84%) |
Sep 14, 2017 | 15.70 | 15.70 | 15.12 | 15.42 | 123,929 | -0.16(-1.03%) |
Sep 13, 2017 | 15.80 | 15.80 | 15.39 | 15.58 | 91,996 | -0.01(-0.09%) |
Sep 12, 2017 | 15.31 | 15.90 | 15.31 | 15.60 | 84,218 | +0.19(+1.26%) |
Sep 11, 2017 | 15.35 | 15.52 | 14.97 | 15.40 | 193,593 | +0.08(+0.54%) |
Sep 08, 2017 | 15.45 | 15.56 | 14.85 | 15.32 | 137,936 | -0.15(-0.94%) |
Sep 07, 2017 | 15.24 | 15.49 | 14.94 | 15.46 | 106,059 | +0.25(+1.64%) |
Sep 06, 2017 | 14.79 | 15.53 | 14.67 | 15.21 | 433,592 | +0.56(+3.79%) |
Sep 05, 2017 | 14.81 | 15.02 | 14.35 | 14.66 | 53,194 | -0.15(-0.99%) |