Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.90 | 14.50 | 13.88 | 14.00 | 530,181 | +0.10(+0.72%) |
Nov 29, 2017 | 13.80 | 13.93 | 13.79 | 13.90 | 56,987 | +0.05(+0.36%) |
Nov 28, 2017 | 13.60 | 13.90 | 13.52 | 13.85 | 81,886 | +0.21(+1.54%) |
Nov 27, 2017 | 13.84 | 13.91 | 13.54 | 13.64 | 84,648 | -0.27(-1.94%) |
Nov 24, 2017 | 13.84 | 13.93 | 13.74 | 13.91 | 33,637 | +0.02(+0.14%) |
Nov 22, 2017 | 13.92 | 14.00 | 13.60 | 13.89 | 176,896 | -0.01(-0.07%) |
Nov 21, 2017 | 13.99 | 14.11 | 13.83 | 13.90 | 86,032 | -0.05(-0.36%) |
Nov 20, 2017 | 13.90 | 13.99 | 13.55 | 13.95 | 72,412 | +0.11(+0.79%) |
Nov 17, 2017 | 13.92 | 13.93 | 13.64 | 13.84 | 75,296 | -0.17(-1.21%) |
Nov 16, 2017 | 13.83 | 14.27 | 13.62 | 14.01 | 111,241 | +0.18(+1.30%) |
Nov 15, 2017 | 14.09 | 14.22 | 13.48 | 13.83 | 280,931 | -0.37(-2.61%) |
Nov 14, 2017 | 13.76 | 14.40 | 13.65 | 14.20 | 100,379 | +0.44(+3.20%) |
Nov 13, 2017 | 13.75 | 13.88 | 13.58 | 13.76 | 110,652 | +0.02(+0.15%) |
Nov 10, 2017 | 13.25 | 13.76 | 13.18 | 13.74 | 121,862 | +0.49(+3.70%) |
Nov 09, 2017 | 13.00 | 14.46 | 12.99 | 13.25 | 153,540 | -0.05(-0.38%) |
Nov 08, 2017 | 12.63 | 13.46 | 12.25 | 13.30 | 263,074 | +0.68(+5.39%) |
Nov 07, 2017 | 12.80 | 12.92 | 12.28 | 12.62 | 257,997 | -0.10(-0.79%) |
Nov 06, 2017 | 12.53 | 12.92 | 12.28 | 12.72 | 257,831 | +0.09(+0.71%) |
Nov 03, 2017 | 12.13 | 12.63 | 12.00 | 12.63 | 179,030 | +0.38(+3.10%) |
Nov 02, 2017 | 12.81 | 13.20 | 12.00 | 12.25 | 190,447 | -0.56(-4.37%) |
Nov 01, 2017 | 12.84 | 12.98 | 12.61 | 12.81 | 220,249 | -0.04(-0.31%) |
Oct 31, 2017 | 13.00 | 13.14 | 12.78 | 12.85 | 126,436 | +0.02(+0.16%) |
Oct 30, 2017 | 13.01 | 13.10 | 12.75 | 12.83 | 67,069 | -0.25(-1.91%) |
Oct 27, 2017 | 12.98 | 13.16 | 12.86 | 13.08 | 54,084 | +0.25(+1.95%) |
Oct 26, 2017 | 13.17 | 13.50 | 12.82 | 12.83 | 134,026 | -0.21(-1.61%) |
Oct 25, 2017 | 13.02 | 13.22 | 12.90 | 13.04 | 85,205 | +0.04(+0.31%) |
Oct 24, 2017 | 13.12 | 13.38 | 13.00 | 13.00 | 60,788 | -0.09(-0.69%) |
Oct 23, 2017 | 13.38 | 13.38 | 12.70 | 13.09 | 110,292 | -0.14(-1.06%) |
Oct 20, 2017 | 13.10 | 13.46 | 12.80 | 13.23 | 258,492 | +0.16(+1.22%) |
Oct 19, 2017 | 13.09 | 13.30 | 12.80 | 13.07 | 148,215 | -0.03(-0.23%) |
Oct 18, 2017 | 13.60 | 13.71 | 13.03 | 13.10 | 76,055 | -0.36(-2.67%) |
Oct 17, 2017 | 13.38 | 13.47 | 13.20 | 13.46 | 40,466 | +0.19(+1.43%) |
Oct 16, 2017 | 13.61 | 13.79 | 13.22 | 13.27 | 27,447 | -0.34(-2.50%) |
Oct 13, 2017 | 13.80 | 13.80 | 13.60 | 13.61 | 15,502 | -0.08(-0.58%) |
Oct 12, 2017 | 13.72 | 13.95 | 13.60 | 13.69 | 11,811 | -0.06(-0.44%) |
Oct 11, 2017 | 13.52 | 13.99 | 13.52 | 13.75 | 14,325 | +0.11(+0.81%) |
Oct 10, 2017 | 13.81 | 13.88 | 13.59 | 13.64 | 16,009 | -0.06(-0.44%) |
Oct 09, 2017 | 13.79 | 13.92 | 13.70 | 13.70 | 18,684 | -0.01(-0.07%) |
Oct 06, 2017 | 13.79 | 13.86 | 13.65 | 13.71 | 17,861 | -0.10(-0.72%) |
Oct 05, 2017 | 13.66 | 13.97 | 13.63 | 13.81 | 48,267 | +0.23(+1.69%) |
Oct 04, 2017 | 13.63 | 13.65 | 13.53 | 13.58 | 16,231 | +0.07(+0.52%) |
Oct 03, 2017 | 13.63 | 13.87 | 13.40 | 13.51 | 196,942 | -0.04(-0.30%) |
Oct 02, 2017 | 13.61 | 13.81 | 13.48 | 13.55 | 30,701 | -0.09(-0.66%) |
Sep 29, 2017 | 13.60 | 13.90 | 13.45 | 13.64 | 127,827 | +0.11(+0.81%) |
Sep 28, 2017 | 13.44 | 13.84 | 13.31 | 13.53 | 62,992 | +0.03(+0.22%) |
Sep 27, 2017 | 13.58 | 13.62 | 13.37 | 13.50 | 24,077 | -0.08(-0.59%) |
Sep 26, 2017 | 13.23 | 13.78 | 13.23 | 13.58 | 334,046 | +0.41(+3.11%) |
Sep 25, 2017 | 13.20 | 13.55 | 13.00 | 13.17 | 99,358 | +0.11(+0.84%) |
Sep 22, 2017 | 13.37 | 13.60 | 13.01 | 13.06 | 101,533 | -0.29(-2.17%) |
Sep 21, 2017 | 13.50 | 13.58 | 13.20 | 13.35 | 320,004 | -0.25(-1.84%) |
Sep 20, 2017 | 13.54 | 13.82 | 13.28 | 13.60 | 206,304 | +0.07(+0.52%) |
Sep 19, 2017 | 13.62 | 13.84 | 13.40 | 13.53 | 22,696 | -0.04(-0.29%) |
Sep 18, 2017 | 13.34 | 13.94 | 13.30 | 13.57 | 52,316 | +0.20(+1.50%) |
Sep 15, 2017 | 13.40 | 13.69 | 13.27 | 13.37 | 100,697 | +0.02(+0.15%) |
Sep 14, 2017 | 13.42 | 13.48 | 13.22 | 13.35 | 43,896 | -0.06(-0.45%) |
Sep 13, 2017 | 13.35 | 13.58 | 13.30 | 13.41 | 84,050 | -0.02(-0.15%) |
Sep 12, 2017 | 13.45 | 13.64 | 13.28 | 13.43 | 113,876 | +0.01(+0.07%) |
Sep 11, 2017 | 13.51 | 13.56 | 13.20 | 13.42 | 69,318 | +0.05(+0.37%) |
Sep 08, 2017 | 13.27 | 13.60 | 13.12 | 13.37 | 55,446 | +0.11(+0.83%) |
Sep 07, 2017 | 13.45 | 13.52 | 13.18 | 13.26 | 119,003 | -0.19(-1.41%) |
Sep 06, 2017 | 13.73 | 13.88 | 13.25 | 13.45 | 125,772 | -0.28(-2.04%) |
Sep 05, 2017 | 14.31 | 14.37 | 13.51 | 13.73 | 131,707 | -0.53(-3.72%) |