Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.80 | 14.80 | 14.27 | 14.32 | 620,459 | -0.44(-2.97%) |
Nov 29, 2017 | 14.23 | 14.80 | 14.14 | 14.75 | 400,363 | +0.57(+4.01%) |
Nov 28, 2017 | 13.70 | 14.18 | 13.61 | 14.18 | 315,575 | +0.55(+4.01%) |
Nov 27, 2017 | 13.57 | 13.72 | 13.57 | 13.64 | 222,005 | +0.11(+0.81%) |
Nov 24, 2017 | 13.75 | 13.88 | 13.48 | 13.53 | 157,090 | -0.26(-1.91%) |
Nov 22, 2017 | 13.79 | 13.90 | 13.72 | 13.79 | 173,757 | +0.04(+0.32%) |
Nov 21, 2017 | 13.75 | 13.86 | 13.66 | 13.75 | 284,521 | +0.04(+0.32%) |
Nov 20, 2017 | 13.61 | 13.79 | 13.55 | 13.70 | 229,543 | +0.13(+0.97%) |
Nov 17, 2017 | 13.48 | 13.68 | 13.35 | 13.57 | 190,506 | +0.00(+0.00%) |
Nov 16, 2017 | 13.57 | 13.75 | 13.48 | 13.57 | 243,963 | +0.09(+0.65%) |
Nov 15, 2017 | 13.22 | 13.64 | 13.22 | 13.48 | 304,350 | +0.04(+0.33%) |
Nov 14, 2017 | 13.22 | 13.44 | 13.13 | 13.44 | 359,860 | +0.18(+1.32%) |
Nov 13, 2017 | 13.05 | 13.33 | 13.00 | 13.26 | 181,657 | +0.09(+0.66%) |
Nov 10, 2017 | 13.09 | 13.26 | 13.09 | 13.18 | 240,334 | +0.13(+1.01%) |
Nov 09, 2017 | 13.13 | 13.30 | 12.96 | 13.05 | 268,587 | -0.18(-1.33%) |
Nov 08, 2017 | 13.18 | 13.31 | 13.05 | 13.22 | 227,179 | -0.04(-0.33%) |
Nov 07, 2017 | 13.79 | 13.83 | 13.24 | 13.26 | 276,053 | -0.53(-3.81%) |
Nov 06, 2017 | 13.70 | 13.88 | 13.68 | 13.79 | 176,881 | +0.04(+0.32%) |
Nov 03, 2017 | 13.79 | 13.79 | 13.61 | 13.75 | 319,457 | -0.04(-0.32%) |
Nov 02, 2017 | 13.66 | 13.88 | 13.57 | 13.79 | 373,307 | +0.18(+1.35%) |
Nov 01, 2017 | 13.91 | 14.00 | 13.48 | 13.61 | 311,349 | -0.22(-1.57%) |
Oct 31, 2017 | 13.78 | 13.98 | 13.74 | 13.82 | 346,587 | +0.13(+0.95%) |
Oct 30, 2017 | 14.00 | 14.08 | 13.65 | 13.69 | 226,785 | -0.43(-3.08%) |
Oct 27, 2017 | 14.13 | 14.21 | 13.95 | 14.13 | 253,595 | +0.04(+0.31%) |
Oct 26, 2017 | 14.00 | 14.17 | 13.95 | 14.08 | 198,361 | +0.17(+1.25%) |
Oct 25, 2017 | 14.13 | 14.17 | 13.87 | 13.91 | 343,065 | -0.17(-1.23%) |
Oct 24, 2017 | 14.00 | 14.19 | 13.95 | 14.08 | 368,816 | +0.26(+1.89%) |
Oct 23, 2017 | 14.13 | 14.17 | 13.80 | 13.82 | 270,307 | -0.30(-2.15%) |
Oct 20, 2017 | 14.13 | 14.21 | 13.89 | 14.13 | 303,666 | +0.17(+1.25%) |
Oct 19, 2017 | 14.69 | 14.69 | 13.48 | 13.95 | 735,445 | -0.39(-2.73%) |
Oct 18, 2017 | 14.30 | 14.43 | 14.21 | 14.35 | 487,335 | +0.17(+1.23%) |
Oct 17, 2017 | 14.43 | 14.48 | 14.17 | 14.17 | 279,697 | -0.26(-1.81%) |
Oct 16, 2017 | 14.35 | 14.69 | 14.32 | 14.43 | 307,060 | +0.13(+0.91%) |
Oct 13, 2017 | 14.30 | 14.43 | 14.13 | 14.30 | 385,067 | +0.04(+0.31%) |
Oct 12, 2017 | 14.56 | 14.65 | 14.21 | 14.26 | 945,805 | -0.26(-1.80%) |
Oct 11, 2017 | 14.65 | 14.76 | 14.52 | 14.52 | 573,546 | -0.17(-1.18%) |
Oct 10, 2017 | 14.56 | 14.78 | 14.56 | 14.69 | 331,986 | +0.09(+0.59%) |
Oct 09, 2017 | 14.52 | 14.63 | 14.39 | 14.61 | 360,479 | +0.17(+1.20%) |
Oct 06, 2017 | 14.48 | 14.56 | 14.35 | 14.43 | 405,111 | -0.04(-0.30%) |
Oct 05, 2017 | 14.26 | 14.53 | 14.26 | 14.48 | 260,690 | +0.22(+1.52%) |
Oct 04, 2017 | 14.48 | 14.48 | 14.21 | 14.26 | 267,884 | -0.26(-1.80%) |
Oct 03, 2017 | 14.52 | 14.54 | 14.26 | 14.52 | 464,652 | -0.09(-0.59%) |
Oct 02, 2017 | 14.30 | 14.61 | 14.21 | 14.61 | 426,495 | +0.22(+1.51%) |
Sep 29, 2017 | 14.30 | 14.56 | 14.30 | 14.39 | 466,939 | +0.04(+0.30%) |
Sep 28, 2017 | 14.30 | 14.39 | 14.04 | 14.35 | 433,712 | +0.13(+0.92%) |
Sep 27, 2017 | 14.04 | 14.30 | 13.69 | 14.21 | 804,871 | +0.30(+2.19%) |
Sep 26, 2017 | 13.74 | 13.91 | 13.52 | 13.91 | 254,946 | +0.26(+1.91%) |
Sep 25, 2017 | 13.52 | 13.69 | 13.52 | 13.65 | 213,784 | +0.09(+0.64%) |
Sep 22, 2017 | 13.48 | 13.65 | 13.35 | 13.56 | 274,635 | +0.04(+0.32%) |
Sep 21, 2017 | 13.48 | 13.61 | 13.45 | 13.52 | 356,336 | +0.04(+0.32%) |
Sep 20, 2017 | 13.21 | 13.61 | 13.08 | 13.48 | 313,028 | +0.22(+1.64%) |
Sep 19, 2017 | 13.26 | 13.35 | 13.21 | 13.26 | 228,043 | +0.00(+0.00%) |
Sep 18, 2017 | 13.08 | 13.28 | 13.04 | 13.26 | 373,057 | +0.17(+1.33%) |
Sep 15, 2017 | 12.91 | 13.13 | 12.74 | 13.08 | 1,054,897 | +0.17(+1.35%) |
Sep 14, 2017 | 13.04 | 13.04 | 12.82 | 12.91 | 214,203 | -0.09(-0.67%) |
Sep 13, 2017 | 12.82 | 13.02 | 12.74 | 13.00 | 273,638 | +0.17(+1.36%) |
Sep 12, 2017 | 12.91 | 12.69 | 12.82 | 589,835 | +0.13(+1.03%) | |
Sep 11, 2017 | 12.52 | 12.82 | 12.52 | 12.69 | 354,883 | +0.30(+2.46%) |
Sep 08, 2017 | 12.17 | 12.48 | 12.17 | 12.39 | 286,758 | +0.22(+1.79%) |
Sep 07, 2017 | 12.65 | 12.65 | 12.13 | 12.17 | 381,139 | -0.48(-3.78%) |
Sep 06, 2017 | 12.61 | 12.76 | 12.61 | 12.65 | 303,200 | +0.13(+1.04%) |
Sep 05, 2017 | 12.78 | 12.91 | 12.48 | 12.52 | 511,325 | -0.39(-3.03%) |