Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.51 | 12.91 | 12.51 | 12.84 | 336,423 | +0.35(+2.80%) |
Nov 29, 2017 | 12.50 | 12.58 | 12.36 | 12.49 | 139,356 | +0.05(+0.40%) |
Nov 28, 2017 | 12.63 | 12.83 | 12.38 | 12.44 | 358,468 | -0.18(-1.43%) |
Nov 27, 2017 | 13.15 | 13.15 | 12.56 | 12.62 | 214,433 | +0.03(+0.24%) |
Nov 24, 2017 | 12.25 | 12.81 | 12.24 | 12.59 | 190,091 | +0.34(+2.78%) |
Nov 23, 2017 | 12.36 | 12.47 | 12.23 | 12.25 | 80,460 | -0.07(-0.57%) |
Nov 22, 2017 | 12.37 | 12.37 | 12.20 | 12.32 | 105,720 | -0.02(-0.16%) |
Nov 21, 2017 | 12.46 | 12.57 | 12.30 | 12.34 | 221,898 | -0.10(-0.80%) |
Nov 20, 2017 | 12.77 | 12.78 | 12.41 | 12.44 | 239,069 | -0.26(-2.05%) |
Nov 17, 2017 | 12.58 | 12.74 | 12.58 | 12.70 | 123,728 | +0.15(+1.20%) |
Nov 16, 2017 | 12.38 | 12.65 | 12.38 | 12.55 | 171,152 | +0.21(+1.70%) |
Nov 15, 2017 | 12.62 | 12.79 | 12.21 | 12.34 | 445,551 | -0.30(-2.37%) |
Nov 14, 2017 | 12.64 | 13.01 | 12.44 | 12.64 | 241,549 | -0.02(-0.16%) |
Nov 13, 2017 | 13.19 | 13.19 | 12.48 | 12.66 | 310,593 | -0.56(-4.24%) |
Nov 10, 2017 | 14.10 | 14.10 | 13.10 | 13.22 | 577,326 | -1.09(-7.62%) |
Nov 09, 2017 | 14.42 | 14.63 | 14.15 | 14.31 | 407,461 | -0.99(-6.47%) |
Nov 08, 2017 | 14.76 | 15.53 | 14.74 | 15.30 | 225,216 | +0.54(+3.66%) |
Nov 07, 2017 | 14.89 | 14.90 | 14.62 | 14.76 | 203,074 | -0.12(-0.81%) |
Nov 06, 2017 | 15.42 | 15.54 | 14.83 | 14.88 | 208,517 | -0.53(-3.44%) |
Nov 03, 2017 | 15.53 | 15.54 | 15.33 | 15.41 | 77,377 | -0.11(-0.71%) |
Nov 02, 2017 | 15.80 | 15.50 | 15.52 | 62,308 | -0.28(-1.77%) | |
Nov 01, 2017 | 15.59 | 15.93 | 15.59 | 15.80 | 264,688 | +0.26(+1.67%) |
Oct 31, 2017 | 15.58 | 15.63 | 15.39 | 15.54 | 77,390 | -0.03(-0.19%) |
Oct 30, 2017 | 15.75 | 15.91 | 15.53 | 15.57 | 98,509 | -0.17(-1.08%) |
Oct 27, 2017 | 16.01 | 16.01 | 15.60 | 15.74 | 103,511 | -0.29(-1.81%) |
Oct 26, 2017 | 16.05 | 16.17 | 15.84 | 16.03 | 78,846 | +0.03(+0.19%) |
Oct 25, 2017 | 16.00 | 16.13 | 15.93 | 16.00 | 95,557 | +0.00(+0.00%) |
Oct 24, 2017 | 16.22 | 16.41 | 15.90 | 16.00 | 180,744 | -0.23(-1.42%) |
Oct 23, 2017 | 15.93 | 16.25 | 15.93 | 16.23 | 140,855 | +0.22(+1.37%) |
Oct 20, 2017 | 16.09 | 16.14 | 15.97 | 16.01 | 68,365 | -0.04(-0.25%) |
Oct 19, 2017 | 16.14 | 16.24 | 15.90 | 16.05 | 116,007 | -0.09(-0.56%) |
Oct 18, 2017 | 16.18 | 16.22 | 16.01 | 16.14 | 63,011 | -0.04(-0.25%) |
Oct 17, 2017 | 16.20 | 16.24 | 16.11 | 16.18 | 71,195 | -0.04(-0.25%) |
Oct 16, 2017 | 16.21 | 16.30 | 15.98 | 16.22 | 97,121 | +0.08(+0.50%) |
Oct 13, 2017 | 16.00 | 16.24 | 15.90 | 16.14 | 142,016 | +0.18(+1.13%) |
Oct 12, 2017 | 15.81 | 16.21 | 15.81 | 15.96 | 125,101 | +0.22(+1.40%) |
Oct 11, 2017 | 15.62 | 15.82 | 15.56 | 15.74 | 145,345 | +0.14(+0.90%) |
Oct 10, 2017 | 15.65 | 15.67 | 15.41 | 15.60 | 112,544 | -0.05(-0.32%) |
Oct 06, 2017 | 15.32 | 15.69 | 15.32 | 15.65 | 169,965 | +0.25(+1.62%) |
Oct 05, 2017 | 15.10 | 15.50 | 15.10 | 15.40 | 188,988 | +0.34(+2.26%) |
Oct 04, 2017 | 14.91 | 15.08 | 14.80 | 15.06 | 148,114 | +0.15(+1.01%) |
Oct 03, 2017 | 14.90 | 15.00 | 14.71 | 14.91 | 149,917 | +0.01(+0.07%) |
Oct 02, 2017 | 15.05 | 15.10 | 14.76 | 14.90 | 126,618 | -0.06(-0.40%) |
Sep 29, 2017 | 15.01 | 15.12 | 14.88 | 14.96 | 106,218 | -0.14(-0.93%) |
Sep 28, 2017 | 15.19 | 15.25 | 15.09 | 15.10 | 69,573 | -0.09(-0.59%) |
Sep 27, 2017 | 15.37 | 15.39 | 15.10 | 15.19 | 222,894 | -0.18(-1.17%) |
Sep 26, 2017 | 14.99 | 15.37 | 14.94 | 15.37 | 257,181 | +0.39(+2.60%) |
Sep 25, 2017 | 15.89 | 15.89 | 14.59 | 14.98 | 601,135 | -1.27(-7.82%) |
Sep 22, 2017 | 16.49 | 16.55 | 16.14 | 16.25 | 208,750 | -0.22(-1.34%) |
Sep 21, 2017 | 16.41 | 16.71 | 16.37 | 16.47 | 107,514 | +0.08(+0.49%) |
Sep 20, 2017 | 16.12 | 16.43 | 16.06 | 16.39 | 218,378 | +0.30(+1.86%) |
Sep 19, 2017 | 16.34 | 16.46 | 16.09 | 16.09 | 385,426 | +0.23(+1.45%) |
Sep 18, 2017 | 16.37 | 16.38 | 15.84 | 15.86 | 181,765 | -0.53(-3.23%) |
Sep 15, 2017 | 15.71 | 16.43 | 15.53 | 16.39 | 540,196 | +0.66(+4.20%) |
Sep 14, 2017 | 15.40 | 15.95 | 15.40 | 15.73 | 231,643 | +0.31(+2.01%) |
Sep 13, 2017 | 15.54 | 15.54 | 15.11 | 15.42 | 215,654 | -0.13(-0.84%) |
Sep 12, 2017 | 15.05 | 15.62 | 15.05 | 15.55 | 305,461 | +0.63(+4.22%) |
Sep 11, 2017 | 14.15 | 14.95 | 13.89 | 14.92 | 388,241 | +0.82(+5.82%) |
Sep 08, 2017 | 14.14 | 14.27 | 13.85 | 14.10 | 188,696 | -0.07(-0.49%) |
Sep 07, 2017 | 14.30 | 14.48 | 14.13 | 14.17 | 178,820 | -0.11(-0.77%) |
Sep 06, 2017 | 14.48 | 14.53 | 13.79 | 14.28 | 273,542 | -0.13(-0.90%) |
Sep 05, 2017 | 14.26 | 14.52 | 14.24 | 14.41 | 105,400 | +0.13(+0.91%) |