Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.14 | 13.42 | 13.10 | 13.36 | 515,286 | +0.28(+2.11%) |
Nov 29, 2017 | 13.21 | 13.43 | 13.07 | 13.08 | 548,106 | -0.16(-1.21%) |
Nov 28, 2017 | 13.10 | 13.28 | 12.78 | 13.24 | 1,456,777 | +0.21(+1.61%) |
Nov 27, 2017 | 13.28 | 13.31 | 13.01 | 13.03 | 473,979 | -0.25(-1.92%) |
Nov 24, 2017 | 13.42 | 13.42 | 13.20 | 13.29 | 150,051 | -0.06(-0.46%) |
Nov 22, 2017 | 13.33 | 13.42 | 13.20 | 13.35 | 451,719 | +0.11(+0.79%) |
Nov 21, 2017 | 13.55 | 13.59 | 13.19 | 13.24 | 570,884 | -0.30(-2.25%) |
Nov 20, 2017 | 13.49 | 13.61 | 13.34 | 13.55 | 417,405 | -0.01(-0.08%) |
Nov 17, 2017 | 13.37 | 13.60 | 13.37 | 13.56 | 322,848 | +0.09(+0.66%) |
Nov 16, 2017 | 13.29 | 13.56 | 13.28 | 13.47 | 419,055 | +0.14(+1.04%) |
Nov 15, 2017 | 13.56 | 13.58 | 13.22 | 13.33 | 543,704 | -0.23(-1.67%) |
Nov 14, 2017 | 13.73 | 13.76 | 13.51 | 13.56 | 480,215 | -0.22(-1.57%) |
Nov 13, 2017 | 13.84 | 14.05 | 13.39 | 13.77 | 831,456 | -0.11(-0.80%) |
Nov 10, 2017 | 13.64 | 14.06 | 13.64 | 13.89 | 521,052 | +0.30(+2.24%) |
Nov 09, 2017 | 13.64 | 13.72 | 13.46 | 13.58 | 416,352 | -0.16(-1.17%) |
Nov 08, 2017 | 13.97 | 14.15 | 13.70 | 13.74 | 656,183 | -0.29(-2.05%) |
Nov 07, 2017 | 14.08 | 14.25 | 13.97 | 14.03 | 749,135 | -0.11(-0.74%) |
Nov 06, 2017 | 14.20 | 14.37 | 13.92 | 14.13 | 541,230 | -0.06(-0.39%) |
Nov 03, 2017 | 14.32 | 14.50 | 14.14 | 14.19 | 610,741 | -0.15(-1.02%) |
Nov 02, 2017 | 14.43 | 14.50 | 14.18 | 14.34 | 616,215 | -0.10(-0.67%) |
Nov 01, 2017 | 14.23 | 14.57 | 14.23 | 14.43 | 918,007 | +0.15(+1.06%) |
Oct 31, 2017 | 14.30 | 14.31 | 14.09 | 14.28 | 714,197 | -0.02(-0.11%) |
Oct 30, 2017 | 14.27 | 14.55 | 14.24 | 14.30 | 610,144 | -0.03(-0.19%) |
Oct 27, 2017 | 14.12 | 14.63 | 14.12 | 14.32 | 762,945 | +0.12(+0.84%) |
Oct 26, 2017 | 13.78 | 14.27 | 13.77 | 14.21 | 704,991 | +0.38(+2.74%) |
Oct 25, 2017 | 14.09 | 14.24 | 13.63 | 13.83 | 987,357 | -0.27(-1.92%) |
Oct 24, 2017 | 14.34 | 14.48 | 14.08 | 14.10 | 544,918 | -0.34(-2.32%) |
Oct 23, 2017 | 14.22 | 14.43 | 14.12 | 14.43 | 1,236,743 | +0.33(+2.34%) |
Oct 20, 2017 | 13.92 | 14.22 | 13.88 | 14.10 | 416,252 | +0.20(+1.44%) |
Oct 19, 2017 | 14.02 | 14.10 | 13.84 | 13.90 | 520,667 | -0.16(-1.12%) |
Oct 18, 2017 | 14.24 | 14.32 | 13.98 | 14.06 | 465,754 | -0.18(-1.25%) |
Oct 17, 2017 | 14.37 | 14.44 | 14.17 | 14.24 | 392,517 | -0.14(-0.94%) |
Oct 16, 2017 | 14.24 | 14.47 | 14.18 | 14.37 | 1,078,017 | +0.14(+0.95%) |
Oct 13, 2017 | 14.13 | 14.31 | 14.12 | 14.24 | 660,147 | +0.10(+0.73%) |
Oct 12, 2017 | 14.12 | 14.21 | 14.01 | 14.14 | 397,384 | +0.00(+0.00%) |
Oct 11, 2017 | 14.06 | 14.22 | 14.01 | 14.14 | 431,245 | +0.11(+0.77%) |
Oct 10, 2017 | 14.28 | 14.01 | 14.03 | 283,360 | -0.15(-1.07%) | |
Oct 09, 2017 | 14.22 | 14.30 | 14.10 | 14.18 | 229,686 | -0.04(-0.27%) |
Oct 06, 2017 | 14.22 | 14.28 | 13.98 | 14.22 | 441,144 | +0.02(+0.15%) |
Oct 05, 2017 | 14.22 | 14.22 | 14.06 | 14.20 | 379,222 | +0.03(+0.19%) |
Oct 04, 2017 | 14.12 | 14.21 | 14.03 | 14.17 | 402,600 | +0.11(+0.81%) |
Oct 03, 2017 | 13.97 | 14.23 | 13.97 | 14.05 | 385,654 | +0.02(+0.15%) |
Oct 02, 2017 | 14.11 | 14.15 | 13.82 | 14.03 | 300,857 | -0.08(-0.54%) |
Sep 29, 2017 | 14.06 | 14.48 | 14.02 | 14.11 | 1,277,003 | +0.10(+0.73%) |
Sep 28, 2017 | 13.91 | 14.02 | 13.74 | 14.01 | 592,813 | +0.11(+0.78%) |
Sep 27, 2017 | 13.77 | 13.94 | 13.68 | 13.90 | 411,756 | +0.15(+1.10%) |
Sep 26, 2017 | 13.39 | 13.88 | 13.38 | 13.75 | 658,646 | +0.37(+2.79%) |
Sep 25, 2017 | 13.15 | 13.63 | 13.15 | 13.37 | 750,643 | +0.21(+1.60%) |
Sep 22, 2017 | 13.09 | 13.25 | 13.03 | 13.16 | 402,379 | +0.08(+0.58%) |
Sep 21, 2017 | 13.20 | 13.20 | 13.08 | 13.09 | 267,503 | -0.10(-0.74%) |
Sep 20, 2017 | 13.06 | 13.22 | 12.97 | 13.18 | 517,331 | +0.10(+0.74%) |
Sep 19, 2017 | 13.07 | 13.17 | 13.03 | 13.09 | 361,011 | +0.03(+0.21%) |
Sep 18, 2017 | 13.12 | 13.19 | 13.03 | 13.06 | 279,284 | -0.06(-0.49%) |
Sep 15, 2017 | 13.15 | 13.21 | 13.08 | 13.12 | 381,588 | -0.01(-0.04%) |
Sep 14, 2017 | 13.16 | 13.24 | 13.10 | 13.13 | 504,861 | -0.01(-0.08%) |
Sep 13, 2017 | 13.15 | 13.24 | 13.12 | 13.14 | 292,268 | +0.05(+0.41%) |
Sep 12, 2017 | 13.09 | 13.24 | 13.06 | 13.09 | 264,531 | -0.03(-0.21%) |
Sep 11, 2017 | 13.17 | 13.28 | 13.09 | 13.11 | 286,676 | -0.01(-0.04%) |
Sep 08, 2017 | 13.12 | 13.23 | 13.01 | 13.12 | 254,423 | -0.07(-0.53%) |
Sep 07, 2017 | 13.13 | 13.25 | 13.04 | 13.19 | 337,380 | +0.06(+0.49%) |
Sep 06, 2017 | 13.03 | 13.22 | 12.97 | 13.12 | 249,082 | +0.11(+0.83%) |
Sep 05, 2017 | 13.33 | 13.35 | 12.91 | 13.02 | 509,043 | -0.24(-1.79%) |