Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.47 | 13.64 | 13.44 | 13.56 | 2,548,368 | +0.15(+1.12%) |
Nov 29, 2017 | 13.35 | 13.45 | 13.22 | 13.41 | 4,375,853 | +0.13(+1.00%) |
Nov 28, 2017 | 13.13 | 13.32 | 13.13 | 13.28 | 1,898,284 | +0.12(+0.87%) |
Nov 27, 2017 | 13.13 | 13.19 | 13.07 | 13.17 | 2,604,459 | +0.00(+0.00%) |
Nov 24, 2017 | 13.25 | 13.26 | 13.13 | 13.17 | 1,063,562 | -0.04(-0.27%) |
Nov 22, 2017 | 13.26 | 13.27 | 13.10 | 13.20 | 2,263,377 | -0.03(-0.20%) |
Nov 21, 2017 | 13.30 | 13.32 | 13.17 | 13.23 | 2,983,406 | +0.00(+0.00%) |
Nov 20, 2017 | 13.69 | 13.69 | 12.98 | 13.23 | 8,788,054 | -0.43(-3.18%) |
Nov 17, 2017 | 13.68 | 13.80 | 13.61 | 13.66 | 4,803,348 | -0.04(-0.32%) |
Nov 16, 2017 | 13.73 | 13.83 | 13.70 | 13.71 | 2,478,023 | -0.02(-0.13%) |
Nov 15, 2017 | 13.75 | 13.96 | 13.72 | 13.72 | 4,680,557 | -0.11(-0.77%) |
Nov 14, 2017 | 13.69 | 13.84 | 13.66 | 13.83 | 3,829,898 | +0.06(+0.45%) |
Nov 13, 2017 | 13.41 | 13.78 | 13.41 | 13.77 | 3,395,024 | +0.26(+1.90%) |
Nov 10, 2017 | 13.61 | 13.66 | 13.42 | 13.51 | 3,634,986 | -0.14(-1.04%) |
Nov 09, 2017 | 13.67 | 13.72 | 13.47 | 13.65 | 3,587,156 | -0.08(-0.58%) |
Nov 08, 2017 | 13.67 | 13.78 | 13.67 | 13.73 | 2,055,159 | +0.00(+0.00%) |
Nov 07, 2017 | 13.66 | 13.75 | 13.55 | 13.73 | 4,595,931 | +0.03(+0.19%) |
Nov 06, 2017 | 13.95 | 13.96 | 13.69 | 13.71 | 4,502,885 | -0.25(-1.78%) |
Nov 03, 2017 | 13.94 | 13.95 | 13.84 | 13.95 | 2,883,130 | +0.04(+0.25%) |
Nov 02, 2017 | 14.01 | 14.04 | 13.85 | 13.92 | 3,002,039 | -0.11(-0.76%) |
Nov 01, 2017 | 13.72 | 14.04 | 13.72 | 14.03 | 4,795,228 | +0.30(+2.20%) |
Oct 31, 2017 | 13.64 | 13.75 | 13.54 | 13.72 | 4,965,563 | +0.17(+1.24%) |
Oct 30, 2017 | 13.66 | 13.76 | 13.51 | 13.56 | 3,514,793 | -0.21(-1.54%) |
Oct 27, 2017 | 13.76 | 13.85 | 13.63 | 13.77 | 5,308,042 | +0.03(+0.19%) |
Oct 26, 2017 | 13.56 | 13.82 | 13.53 | 13.74 | 5,776,251 | +0.18(+1.31%) |
Oct 25, 2017 | 13.53 | 13.57 | 13.26 | 13.56 | 7,804,315 | +0.10(+0.72%) |
Oct 24, 2017 | 13.55 | 13.72 | 13.20 | 13.47 | 21,296,146 | +0.82(+6.52%) |
Oct 23, 2017 | 12.71 | 12.75 | 12.62 | 12.64 | 3,953,188 | -0.01(-0.07%) |
Oct 20, 2017 | 12.66 | 12.70 | 12.58 | 12.65 | 2,154,620 | +0.04(+0.28%) |
Oct 19, 2017 | 12.65 | 12.68 | 12.55 | 12.62 | 2,116,249 | -0.04(-0.28%) |
Oct 18, 2017 | 12.58 | 12.71 | 12.57 | 12.65 | 5,385,989 | +0.10(+0.78%) |
Oct 17, 2017 | 12.59 | 12.63 | 12.53 | 12.55 | 1,486,305 | -0.08(-0.63%) |
Oct 16, 2017 | 12.65 | 12.68 | 12.56 | 12.63 | 1,410,699 | +0.03(+0.21%) |
Oct 13, 2017 | 12.55 | 12.66 | 12.52 | 12.61 | 1,862,198 | +0.04(+0.35%) |
Oct 12, 2017 | 12.63 | 12.70 | 12.55 | 12.56 | 2,159,386 | -0.03(-0.21%) |
Oct 11, 2017 | 12.67 | 12.70 | 12.58 | 12.59 | 2,162,559 | -0.11(-0.84%) |
Oct 10, 2017 | 12.61 | 12.73 | 12.59 | 12.70 | 2,766,849 | +0.12(+0.92%) |
Oct 09, 2017 | 12.57 | 12.63 | 12.54 | 12.58 | 1,067,537 | +0.04(+0.28%) |
Oct 06, 2017 | 12.57 | 12.66 | 12.51 | 12.55 | 4,902,105 | +0.00(+0.00%) |
Oct 05, 2017 | 12.64 | 12.66 | 12.49 | 12.55 | 3,670,049 | -0.08(-0.63%) |
Oct 04, 2017 | 12.63 | 12.71 | 12.55 | 12.63 | 3,002,237 | +0.03(+0.21%) |
Oct 03, 2017 | 12.52 | 12.63 | 12.46 | 12.60 | 3,315,238 | +0.14(+1.14%) |
Oct 02, 2017 | 12.40 | 12.49 | 12.35 | 12.46 | 2,410,880 | +0.10(+0.79%) |
Sep 29, 2017 | 12.32 | 12.39 | 12.24 | 12.36 | 3,131,996 | +0.08(+0.65%) |
Sep 28, 2017 | 12.16 | 12.32 | 12.14 | 12.28 | 3,157,999 | +0.13(+1.09%) |
Sep 27, 2017 | 12.07 | 12.17 | 12.01 | 12.15 | 2,147,703 | +0.13(+1.11%) |
Sep 26, 2017 | 11.85 | 12.01 | 11.81 | 12.01 | 2,601,313 | +0.18(+1.50%) |
Sep 25, 2017 | 12.09 | 12.11 | 11.76 | 11.84 | 4,069,416 | -0.27(-2.27%) |
Sep 22, 2017 | 12.09 | 12.20 | 12.02 | 12.11 | 5,192,044 | -0.02(-0.15%) |
Sep 21, 2017 | 11.95 | 12.21 | 11.93 | 12.13 | 5,308,660 | +0.16(+1.33%) |
Sep 20, 2017 | 11.80 | 12.07 | 11.80 | 11.97 | 4,337,425 | +0.16(+1.35%) |
Sep 19, 2017 | 11.77 | 11.85 | 11.71 | 11.81 | 3,827,410 | +0.10(+0.83%) |
Sep 18, 2017 | 11.62 | 11.75 | 11.59 | 11.71 | 3,006,601 | +0.19(+1.69%) |
Sep 15, 2017 | 11.55 | 11.63 | 11.51 | 11.52 | 3,440,048 | -0.05(-0.46%) |
Sep 14, 2017 | 11.48 | 11.60 | 11.46 | 11.57 | 3,711,772 | +0.11(+0.97%) |
Sep 13, 2017 | 11.57 | 11.66 | 11.46 | 11.46 | 3,689,091 | -0.14(-1.21%) |
Sep 12, 2017 | 11.73 | 11.80 | 11.58 | 11.60 | 3,316,709 | -0.12(-1.05%) |
Sep 11, 2017 | 11.69 | 11.83 | 11.62 | 11.72 | 2,703,058 | +0.12(+1.06%) |
Sep 08, 2017 | 11.51 | 11.64 | 11.50 | 11.60 | 5,522,786 | +0.04(+0.30%) |
Sep 07, 2017 | 11.59 | 11.65 | 11.48 | 11.57 | 7,690,483 | -0.04(-0.30%) |
Sep 06, 2017 | 11.65 | 11.82 | 11.60 | 11.60 | 6,134,704 | +0.08(+0.69%) |
Sep 05, 2017 | 11.56 | 11.68 | 11.51 | 11.52 | 2,321,781 | -0.06(-0.53%) |