Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.77 | 14.18 | 13.68 | 13.87 | 539,655 | +0.20(+1.43%) |
Nov 29, 2017 | 13.61 | 13.93 | 13.61 | 13.67 | 488,447 | +0.15(+1.13%) |
Nov 28, 2017 | 13.29 | 13.56 | 13.14 | 13.52 | 308,616 | +0.27(+2.05%) |
Nov 27, 2017 | 13.19 | 13.63 | 13.15 | 13.25 | 192,779 | +0.05(+0.39%) |
Nov 24, 2017 | 13.26 | 13.26 | 12.87 | 13.20 | 116,007 | -0.02(-0.13%) |
Nov 22, 2017 | 12.90 | 13.37 | 12.72 | 13.21 | 205,570 | +0.34(+2.63%) |
Nov 21, 2017 | 12.88 | 13.19 | 12.81 | 12.87 | 281,678 | +0.09(+0.73%) |
Nov 20, 2017 | 12.92 | 13.09 | 12.37 | 12.78 | 354,336 | -0.14(-1.05%) |
Nov 17, 2017 | 12.64 | 13.19 | 12.64 | 12.92 | 474,648 | +0.17(+1.33%) |
Nov 16, 2017 | 12.04 | 12.76 | 11.95 | 12.75 | 463,867 | +0.89(+7.50%) |
Nov 15, 2017 | 12.31 | 12.47 | 11.81 | 11.86 | 584,092 | -0.53(-4.31%) |
Nov 14, 2017 | 11.95 | 12.48 | 11.71 | 12.39 | 499,562 | +0.96(+8.38%) |
Nov 13, 2017 | 12.15 | 12.15 | 11.42 | 11.43 | 445,388 | -0.77(-6.34%) |
Nov 10, 2017 | 11.92 | 12.36 | 11.92 | 12.21 | 297,370 | +0.32(+2.66%) |
Nov 09, 2017 | 11.64 | 12.04 | 11.63 | 11.89 | 267,401 | +0.20(+1.71%) |
Nov 08, 2017 | 11.83 | 11.88 | 11.43 | 11.69 | 389,078 | -0.27(-2.29%) |
Nov 07, 2017 | 12.65 | 12.67 | 11.76 | 11.97 | 628,356 | -0.71(-5.58%) |
Nov 06, 2017 | 13.09 | 13.27 | 12.58 | 12.67 | 515,680 | -0.40(-3.06%) |
Nov 03, 2017 | 12.94 | 13.42 | 12.65 | 13.07 | 411,539 | -0.02(-0.13%) |
Nov 02, 2017 | 13.11 | 13.60 | 12.52 | 13.09 | 631,116 | +0.00(+0.00%) |
Nov 01, 2017 | 13.43 | 13.45 | 12.70 | 13.09 | 345,088 | -0.37(-2.78%) |
Oct 31, 2017 | 13.56 | 14.02 | 13.33 | 13.46 | 333,554 | +0.00(+0.00%) |
Oct 30, 2017 | 14.20 | 14.20 | 13.46 | 13.46 | 173,756 | -0.83(-5.82%) |
Oct 27, 2017 | 14.55 | 14.55 | 14.08 | 14.30 | 259,951 | -0.25(-1.72%) |
Oct 26, 2017 | 14.42 | 14.74 | 14.28 | 14.54 | 167,775 | +0.23(+1.63%) |
Oct 25, 2017 | 13.93 | 14.37 | 13.88 | 14.31 | 227,068 | +0.37(+2.69%) |
Oct 24, 2017 | 13.81 | 14.03 | 13.68 | 13.94 | 170,175 | +0.12(+0.90%) |
Oct 23, 2017 | 14.17 | 14.27 | 13.70 | 13.81 | 217,194 | -0.36(-2.52%) |
Oct 20, 2017 | 13.90 | 14.25 | 13.75 | 14.17 | 273,091 | +0.42(+3.09%) |
Oct 19, 2017 | 14.07 | 14.17 | 13.65 | 13.75 | 230,189 | -0.44(-3.11%) |
Oct 18, 2017 | 13.55 | 14.20 | 13.55 | 14.19 | 232,625 | +0.68(+5.05%) |
Oct 17, 2017 | 13.32 | 13.65 | 13.31 | 13.50 | 140,785 | +0.13(+1.00%) |
Oct 16, 2017 | 13.66 | 13.92 | 13.21 | 13.37 | 226,389 | -0.28(-2.07%) |
Oct 13, 2017 | 13.72 | 13.84 | 13.52 | 13.65 | 189,414 | -0.02(-0.12%) |
Oct 12, 2017 | 13.70 | 13.92 | 13.53 | 13.67 | 257,824 | -0.02(-0.12%) |
Oct 11, 2017 | 13.78 | 13.95 | 13.51 | 13.69 | 200,831 | -0.16(-1.14%) |
Oct 10, 2017 | 13.70 | 14.07 | 13.56 | 13.85 | 261,922 | +0.14(+1.03%) |
Oct 09, 2017 | 13.73 | 14.02 | 13.56 | 13.70 | 202,805 | -0.02(-0.12%) |
Oct 06, 2017 | 14.35 | 14.47 | 13.58 | 13.72 | 188,875 | -0.76(-5.23%) |
Oct 05, 2017 | 14.43 | 14.58 | 14.30 | 14.48 | 332,381 | +0.11(+0.75%) |
Oct 04, 2017 | 14.79 | 14.98 | 14.29 | 14.37 | 282,427 | -0.55(-3.68%) |
Oct 03, 2017 | 13.59 | 14.95 | 13.55 | 14.92 | 387,600 | +1.33(+9.80%) |
Oct 02, 2017 | 13.63 | 13.89 | 13.37 | 13.59 | 518,912 | -0.15(-1.09%) |
Sep 29, 2017 | 13.74 | 13.83 | 12.52 | 13.74 | 1,220,636 | -1.06(-7.14%) |
Sep 28, 2017 | 14.69 | 14.97 | 14.58 | 14.79 | 381,112 | +0.05(+0.34%) |
Sep 27, 2017 | 14.95 | 14.74 | 400,372 | +0.61(+4.30%) | ||
Sep 26, 2017 | 13.65 | 14.24 | 13.65 | 14.14 | 405,282 | +0.50(+3.66%) |
Sep 25, 2017 | 13.90 | 13.90 | 13.36 | 13.64 | 322,863 | -0.22(-1.62%) |
Sep 22, 2017 | 13.53 | 14.01 | 13.44 | 13.86 | 409,468 | +0.38(+2.84%) |
Sep 21, 2017 | 13.61 | 13.66 | 13.36 | 13.48 | 276,286 | -0.16(-1.16%) |
Sep 20, 2017 | 13.56 | 13.86 | 13.54 | 13.64 | 533,404 | +0.04(+0.31%) |
Sep 19, 2017 | 13.85 | 13.94 | 13.50 | 13.60 | 224,756 | -0.24(-1.74%) |
Sep 18, 2017 | 13.93 | 14.14 | 13.74 | 13.84 | 165,151 | -0.10(-0.72%) |
Sep 15, 2017 | 13.70 | 13.96 | 13.47 | 13.94 | 515,007 | +0.26(+1.89%) |
Sep 14, 2017 | 13.86 | 14.02 | 13.63 | 13.68 | 220,620 | -0.22(-1.56%) |
Sep 13, 2017 | 14.06 | 14.29 | 13.41 | 13.90 | 244,782 | -0.24(-1.71%) |
Sep 12, 2017 | 13.81 | 14.45 | 13.81 | 14.14 | 243,307 | +0.43(+3.16%) |
Sep 11, 2017 | 13.70 | 13.89 | 13.46 | 13.70 | 201,056 | +0.08(+0.61%) |
Sep 08, 2017 | 13.60 | 13.70 | 13.40 | 13.62 | 110,240 | -0.01(-0.06%) |
Sep 07, 2017 | 13.52 | 13.70 | 13.45 | 13.63 | 186,402 | +0.15(+1.11%) |
Sep 06, 2017 | 13.43 | 13.65 | 13.31 | 13.48 | 218,807 | +0.07(+0.56%) |
Sep 05, 2017 | 13.50 | 13.65 | 13.14 | 13.40 | 323,401 | -0.08(-0.62%) |