Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.23 | 13.35 | 13.23 | 13.29 | 115,587 | -0.02(-0.17%) |
Nov 29, 2017 | 13.44 | 13.53 | 13.28 | 13.31 | 58,633 | -0.20(-1.47%) |
Nov 28, 2017 | 13.59 | 13.59 | 13.45 | 13.51 | 74,825 | -0.07(-0.54%) |
Nov 27, 2017 | 13.59 | 13.70 | 13.57 | 13.59 | 131,938 | +0.01(+0.05%) |
Nov 24, 2017 | 13.40 | 13.65 | 13.40 | 13.58 | 38,800 | +0.24(+1.82%) |
Nov 22, 2017 | 13.46 | 13.53 | 13.33 | 13.34 | 83,727 | -0.13(-0.98%) |
Nov 21, 2017 | 13.37 | 13.49 | 13.30 | 13.47 | 139,637 | +0.17(+1.27%) |
Nov 20, 2017 | 13.48 | 13.48 | 13.25 | 13.30 | 56,610 | -0.23(-1.69%) |
Nov 17, 2017 | 13.62 | 13.62 | 13.40 | 13.53 | 122,141 | -0.10(-0.70%) |
Nov 16, 2017 | 13.60 | 13.66 | 13.51 | 13.62 | 144,696 | +0.09(+0.65%) |
Nov 15, 2017 | 13.54 | 13.65 | 13.49 | 13.54 | 192,293 | +0.32(+2.40%) |
Nov 14, 2017 | 13.17 | 13.33 | 13.17 | 13.22 | 141,014 | +0.18(+1.41%) |
Nov 13, 2017 | 13.40 | 13.40 | 13.02 | 13.03 | 172,713 | -0.65(-4.74%) |
Nov 10, 2017 | 13.38 | 13.79 | 13.38 | 13.68 | 187,628 | +0.56(+4.26%) |
Nov 09, 2017 | 14.14 | 14.14 | 12.65 | 13.12 | 496,372 | -1.44(-9.86%) |
Nov 08, 2017 | 14.60 | 14.79 | 14.54 | 14.56 | 201,729 | -0.04(-0.25%) |
Nov 07, 2017 | 14.91 | 14.93 | 14.51 | 14.60 | 189,804 | -0.35(-2.32%) |
Nov 06, 2017 | 14.99 | 15.01 | 14.87 | 14.94 | 109,500 | -0.30(-1.98%) |
Nov 03, 2017 | 15.09 | 15.28 | 15.07 | 15.24 | 173,712 | +0.42(+2.83%) |
Nov 02, 2017 | 14.73 | 14.92 | 14.69 | 14.82 | 327,600 | +0.24(+1.67%) |
Nov 01, 2017 | 14.71 | 14.78 | 14.51 | 14.58 | 107,246 | -0.15(-1.00%) |
Oct 31, 2017 | 14.54 | 14.74 | 14.54 | 14.73 | 43,542 | +0.24(+1.68%) |
Oct 30, 2017 | 14.56 | 14.56 | 14.46 | 14.49 | 46,874 | -0.09(-0.61%) |
Oct 27, 2017 | 14.69 | 14.71 | 14.55 | 14.57 | 221,075 | -0.91(-5.85%) |
Oct 26, 2017 | 15.35 | 15.50 | 15.35 | 15.48 | 415,187 | +0.17(+1.11%) |
Oct 25, 2017 | 15.27 | 15.36 | 15.23 | 15.31 | 261,405 | +0.17(+1.12%) |
Oct 24, 2017 | 15.24 | 15.24 | 15.12 | 15.14 | 91,989 | -0.16(-1.06%) |
Oct 23, 2017 | 15.21 | 15.31 | 15.13 | 15.30 | 198,060 | +0.13(+0.87%) |
Oct 20, 2017 | 15.22 | 15.22 | 15.09 | 15.17 | 103,218 | -0.02(-0.15%) |
Oct 19, 2017 | 15.11 | 15.21 | 15.07 | 15.19 | 111,829 | +0.07(+0.44%) |
Oct 18, 2017 | 15.16 | 15.21 | 14.88 | 15.13 | 149,749 | -0.01(-0.05%) |
Oct 17, 2017 | 15.26 | 15.26 | 15.08 | 15.13 | 208,853 | -0.29(-1.91%) |
Oct 16, 2017 | 15.66 | 15.66 | 15.41 | 15.43 | 152,240 | -0.49(-3.05%) |
Oct 13, 2017 | 15.83 | 15.94 | 15.80 | 15.91 | 299,549 | +0.10(+0.65%) |
Oct 12, 2017 | 15.83 | 15.86 | 15.66 | 15.81 | 162,687 | -0.13(-0.83%) |
Oct 11, 2017 | 15.70 | 16.00 | 15.70 | 15.94 | 394,778 | +0.24(+1.50%) |
Oct 10, 2017 | 15.80 | 15.83 | 15.65 | 15.71 | 310,634 | +0.03(+0.19%) |
Oct 09, 2017 | 15.66 | 15.72 | 15.65 | 15.68 | 159,135 | +0.02(+0.14%) |
Oct 06, 2017 | 16.02 | 16.13 | 15.61 | 15.66 | 673,475 | +1.04(+7.10%) |
Oct 05, 2017 | 14.57 | 14.70 | 14.57 | 14.62 | 224,661 | +0.17(+1.17%) |
Oct 04, 2017 | 14.52 | 14.52 | 14.38 | 14.45 | 149,464 | -0.08(-0.56%) |
Oct 03, 2017 | 14.57 | 14.58 | 14.49 | 14.53 | 123,794 | -0.04(-0.30%) |
Oct 02, 2017 | 14.29 | 14.58 | 14.29 | 14.57 | 297,975 | +0.35(+2.43%) |
Sep 29, 2017 | 14.23 | 14.26 | 14.19 | 14.23 | 40,989 | -0.01(-0.05%) |
Sep 28, 2017 | 14.30 | 14.31 | 14.22 | 14.24 | 86,493 | -0.09(-0.62%) |
Sep 27, 2017 | 14.30 | 14.43 | 14.26 | 14.32 | 183,665 | +0.02(+0.15%) |
Sep 26, 2017 | 14.31 | 14.44 | 14.24 | 14.30 | 258,804 | +0.13(+0.94%) |
Sep 25, 2017 | 14.19 | 14.34 | 14.15 | 14.17 | 139,828 | +0.21(+1.53%) |
Sep 22, 2017 | 13.96 | 14.01 | 13.93 | 13.96 | 24,103 | -0.07(-0.52%) |
Sep 21, 2017 | 13.96 | 14.12 | 13.96 | 14.03 | 85,909 | +0.13(+0.95%) |
Sep 20, 2017 | 13.84 | 13.96 | 13.78 | 13.90 | 66,820 | +0.09(+0.64%) |
Sep 19, 2017 | 13.81 | 13.91 | 13.79 | 13.81 | 52,828 | -0.03(-0.21%) |
Sep 18, 2017 | 13.78 | 13.84 | 13.73 | 13.84 | 93,412 | +0.12(+0.86%) |
Sep 15, 2017 | 13.74 | 13.86 | 13.65 | 13.72 | 73,046 | -0.11(-0.80%) |
Sep 14, 2017 | 13.93 | 13.93 | 13.82 | 13.83 | 42,024 | -0.11(-0.79%) |
Sep 13, 2017 | 13.92 | 13.97 | 13.88 | 13.94 | 52,281 | -0.01(-0.05%) |
Sep 12, 2017 | 13.84 | 13.98 | 13.84 | 13.95 | 109,977 | +0.24(+1.72%) |
Sep 11, 2017 | 13.62 | 13.74 | 13.54 | 13.71 | 69,354 | +0.18(+1.36%) |
Sep 08, 2017 | 13.56 | 13.69 | 13.46 | 13.53 | 164,766 | -0.10(-0.76%) |
Sep 07, 2017 | 13.89 | 13.89 | 13.59 | 13.63 | 98,368 | -0.41(-2.89%) |
Sep 06, 2017 | 13.90 | 14.07 | 13.88 | 14.04 | 211,615 | +0.29(+2.14%) |
Sep 05, 2017 | 13.69 | 13.84 | 13.57 | 13.74 | 369,544 | +0.38(+2.87%) |