Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.89 | 14.94 | 14.73 | 14.81 | 613,520 | -0.01(-0.04%) |
Nov 29, 2017 | 14.96 | 15.05 | 14.81 | 14.81 | 591,925 | -0.15(-1.01%) |
Nov 28, 2017 | 14.90 | 15.04 | 14.84 | 14.96 | 983,121 | +0.12(+0.83%) |
Nov 27, 2017 | 15.00 | 15.09 | 14.76 | 14.84 | 523,664 | -0.11(-0.74%) |
Nov 24, 2017 | 14.94 | 15.11 | 14.87 | 14.95 | 312,662 | +0.00(+0.00%) |
Nov 22, 2017 | 14.94 | 15.11 | 14.90 | 14.95 | 619,885 | +0.07(+0.44%) |
Nov 21, 2017 | 14.98 | 15.07 | 14.88 | 14.89 | 546,094 | -0.01(-0.04%) |
Nov 20, 2017 | 14.81 | 15.04 | 14.76 | 14.89 | 722,853 | +0.06(+0.39%) |
Nov 17, 2017 | 15.22 | 15.46 | 14.83 | 14.83 | 2,677,469 | -0.37(-2.44%) |
Nov 16, 2017 | 15.40 | 15.40 | 15.17 | 15.20 | 423,467 | -0.10(-0.68%) |
Nov 15, 2017 | 15.18 | 15.54 | 14.97 | 15.31 | 784,345 | +0.01(+0.08%) |
Nov 14, 2017 | 15.35 | 16.91 | 14.78 | 15.30 | 348,684 | -0.01(-0.04%) |
Nov 13, 2017 | 15.18 | 15.61 | 14.89 | 15.30 | 953,188 | +0.03(+0.17%) |
Nov 10, 2017 | 15.12 | 15.31 | 15.11 | 15.28 | 445,927 | +0.10(+0.69%) |
Nov 09, 2017 | 15.11 | 15.43 | 15.03 | 15.17 | 483,771 | +0.04(+0.26%) |
Nov 08, 2017 | 14.96 | 15.14 | 14.85 | 15.13 | 460,076 | +0.18(+1.22%) |
Nov 07, 2017 | 15.18 | 15.18 | 14.94 | 14.95 | 668,611 | -0.20(-1.33%) |
Nov 06, 2017 | 15.09 | 15.30 | 15.02 | 15.15 | 795,032 | +0.10(+0.65%) |
Nov 03, 2017 | 14.98 | 15.23 | 14.81 | 15.05 | 1,143,608 | +0.04(+0.26%) |
Nov 02, 2017 | 15.61 | 15.70 | 14.96 | 15.02 | 3,427,813 | +0.45(+3.08%) |
Nov 01, 2017 | 14.57 | 14.64 | 14.51 | 14.57 | 912,882 | +0.01(+0.04%) |
Oct 31, 2017 | 14.51 | 14.66 | 14.48 | 14.56 | 803,258 | +0.06(+0.45%) |
Oct 30, 2017 | 14.50 | 14.67 | 14.38 | 14.50 | 598,591 | +0.01(+0.09%) |
Oct 27, 2017 | 14.42 | 14.52 | 14.35 | 14.48 | 324,393 | +0.10(+0.72%) |
Oct 26, 2017 | 14.25 | 14.50 | 14.25 | 14.38 | 2,500,310 | +0.05(+0.36%) |
Oct 25, 2017 | 14.38 | 14.45 | 14.25 | 14.33 | 554,250 | -0.03(-0.18%) |
Oct 24, 2017 | 14.14 | 14.40 | 14.05 | 14.35 | 687,563 | +0.32(+2.27%) |
Oct 23, 2017 | 14.16 | 14.16 | 13.96 | 14.03 | 534,064 | -0.12(-0.87%) |
Oct 20, 2017 | 14.01 | 14.19 | 13.93 | 14.16 | 1,365,309 | +0.17(+1.21%) |
Oct 19, 2017 | 14.00 | 14.06 | 13.90 | 13.99 | 453,413 | -0.08(-0.60%) |
Oct 18, 2017 | 13.94 | 14.17 | 13.90 | 14.07 | 715,752 | +0.14(+0.98%) |
Oct 17, 2017 | 13.72 | 13.99 | 13.71 | 13.94 | 997,680 | +0.24(+1.76%) |
Oct 16, 2017 | 13.59 | 13.72 | 13.52 | 13.70 | 768,607 | +0.18(+1.30%) |
Oct 13, 2017 | 13.53 | 13.69 | 13.50 | 13.52 | 604,702 | -0.01(-0.10%) |
Oct 12, 2017 | 13.27 | 13.55 | 13.21 | 13.53 | 565,427 | +0.27(+2.01%) |
Oct 11, 2017 | 13.34 | 13.35 | 13.24 | 13.27 | 716,974 | -0.06(-0.44%) |
Oct 10, 2017 | 13.23 | 13.38 | 13.17 | 13.32 | 2,696,600 | +0.17(+1.29%) |
Oct 09, 2017 | 13.34 | 13.34 | 13.13 | 13.16 | 851,382 | -0.25(-1.89%) |
Oct 06, 2017 | 13.27 | 13.47 | 12.95 | 13.41 | 1,145,815 | +0.12(+0.93%) |
Oct 05, 2017 | 12.69 | 13.30 | 12.69 | 13.29 | 1,935,627 | +0.64(+5.04%) |
Oct 04, 2017 | 12.67 | 12.78 | 12.56 | 12.65 | 410,944 | +0.00(+0.00%) |
Oct 03, 2017 | 12.69 | 12.75 | 12.65 | 12.65 | 693,903 | -0.06(-0.46%) |
Oct 02, 2017 | 12.80 | 12.89 | 12.69 | 12.71 | 482,609 | -0.11(-0.86%) |
Sep 29, 2017 | 12.84 | 12.84 | 12.65 | 12.82 | 675,603 | +0.08(+0.66%) |
Sep 28, 2017 | 12.93 | 12.93 | 12.70 | 12.73 | 708,093 | -0.18(-1.41%) |
Sep 27, 2017 | 12.87 | 12.98 | 12.76 | 12.91 | 472,747 | +0.01(+0.05%) |
Sep 26, 2017 | 12.87 | 12.94 | 12.78 | 12.91 | 531,029 | -0.01(-0.10%) |
Sep 25, 2017 | 12.98 | 13.04 | 12.90 | 12.92 | 370,744 | -0.04(-0.30%) |
Sep 22, 2017 | 12.91 | 13.01 | 12.82 | 12.96 | 499,700 | +0.06(+0.45%) |
Sep 21, 2017 | 12.84 | 12.91 | 12.80 | 12.90 | 429,140 | +0.07(+0.51%) |
Sep 20, 2017 | 12.82 | 12.95 | 12.75 | 12.84 | 507,353 | +0.00(+0.00%) |
Sep 19, 2017 | 12.93 | 12.93 | 12.82 | 12.84 | 424,655 | -0.03(-0.25%) |
Sep 18, 2017 | 12.95 | 13.10 | 12.82 | 12.87 | 716,745 | -0.05(-0.35%) |
Sep 15, 2017 | 13.03 | 13.23 | 12.86 | 12.91 | 732,938 | -0.12(-0.90%) |
Sep 14, 2017 | 13.32 | 13.32 | 13.02 | 13.03 | 903,946 | -0.33(-2.48%) |
Sep 13, 2017 | 13.40 | 13.53 | 13.31 | 13.36 | 498,150 | -0.01(-0.10%) |
Sep 12, 2017 | 13.60 | 13.32 | 13.38 | 835,576 | -0.19(-1.39%) | |
Sep 11, 2017 | 13.57 | 13.61 | 13.47 | 13.56 | 606,131 | +0.04(+0.29%) |
Sep 08, 2017 | 13.45 | 13.55 | 13.43 | 13.53 | 428,719 | +0.05(+0.39%) |
Sep 07, 2017 | 13.50 | 13.54 | 13.36 | 13.47 | 443,479 | +0.05(+0.39%) |
Sep 06, 2017 | 13.53 | 13.63 | 13.36 | 13.42 | 508,913 | -0.12(-0.86%) |
Sep 05, 2017 | 13.60 | 13.72 | 13.46 | 13.54 | 345,630 | -0.07(-0.48%) |