Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.88 | 13.16 | 12.18 | 12.25 | 426,486 | -0.62(-4.82%) |
Nov 29, 2017 | 12.00 | 13.08 | 12.00 | 12.87 | 146,916 | +0.83(+6.89%) |
Nov 28, 2017 | 12.20 | 12.27 | 11.66 | 12.04 | 187,869 | -0.13(-1.07%) |
Nov 27, 2017 | 12.43 | 12.43 | 11.91 | 12.17 | 122,907 | -0.12(-0.98%) |
Nov 24, 2017 | 12.58 | 12.58 | 12.11 | 12.29 | 96,375 | -0.21(-1.68%) |
Nov 22, 2017 | 12.41 | 12.69 | 12.33 | 12.50 | 176,156 | +0.16(+1.30%) |
Nov 21, 2017 | 12.75 | 13.00 | 12.18 | 12.34 | 114,487 | -0.38(-2.99%) |
Nov 20, 2017 | 12.58 | 12.76 | 12.16 | 12.72 | 79,214 | +0.09(+0.71%) |
Nov 17, 2017 | 12.64 | 13.11 | 12.27 | 12.63 | 178,728 | -0.03(-0.24%) |
Nov 16, 2017 | 13.19 | 13.27 | 12.45 | 12.66 | 83,195 | -0.49(-3.73%) |
Nov 15, 2017 | 12.89 | 13.28 | 12.78 | 13.15 | 214,300 | +0.16(+1.23%) |
Nov 14, 2017 | 13.71 | 13.73 | 12.83 | 12.99 | 82,536 | -0.76(-5.53%) |
Nov 13, 2017 | 13.20 | 13.90 | 12.94 | 13.75 | 154,029 | +0.55(+4.17%) |
Nov 10, 2017 | 13.89 | 14.15 | 13.10 | 13.20 | 66,772 | -0.78(-5.58%) |
Nov 09, 2017 | 13.95 | 14.06 | 13.85 | 13.98 | 141,767 | -0.04(-0.29%) |
Nov 08, 2017 | 14.15 | 14.22 | 13.70 | 14.02 | 149,821 | -0.19(-1.34%) |
Nov 07, 2017 | 14.44 | 14.44 | 14.17 | 14.21 | 77,903 | -0.15(-1.04%) |
Nov 06, 2017 | 14.08 | 14.36 | 14.00 | 14.36 | 294,323 | +0.37(+2.64%) |
Nov 03, 2017 | 14.41 | 14.42 | 13.79 | 13.99 | 109,890 | -0.42(-2.91%) |
Nov 02, 2017 | 14.26 | 14.57 | 14.25 | 14.41 | 44,095 | +0.14(+0.98%) |
Nov 01, 2017 | 14.27 | 14.43 | 14.20 | 14.27 | 40,716 | +0.12(+0.85%) |
Oct 31, 2017 | 14.09 | 14.27 | 13.65 | 14.15 | 114,857 | +0.04(+0.28%) |
Oct 30, 2017 | 13.88 | 14.20 | 13.84 | 14.11 | 234,963 | +0.19(+1.36%) |
Oct 27, 2017 | 13.68 | 14.14 | 13.49 | 13.92 | 151,346 | +0.24(+1.75%) |
Oct 26, 2017 | 13.95 | 13.98 | 13.56 | 13.68 | 194,773 | -0.27(-1.94%) |
Oct 25, 2017 | 13.90 | 14.11 | 13.54 | 13.95 | 130,325 | +0.10(+0.72%) |
Oct 24, 2017 | 13.39 | 13.93 | 13.39 | 13.85 | 82,639 | +0.45(+3.36%) |
Oct 23, 2017 | 13.57 | 13.67 | 13.20 | 13.40 | 111,775 | -0.10(-0.74%) |
Oct 20, 2017 | 13.13 | 13.55 | 12.84 | 13.50 | 148,129 | +0.57(+4.41%) |
Oct 19, 2017 | 13.36 | 13.74 | 12.90 | 12.93 | 101,740 | -0.45(-3.36%) |
Oct 18, 2017 | 13.36 | 13.57 | 13.05 | 13.38 | 71,223 | +0.02(+0.15%) |
Oct 17, 2017 | 13.40 | 13.48 | 13.24 | 13.36 | 42,954 | -0.10(-0.74%) |
Oct 16, 2017 | 14.10 | 14.41 | 13.26 | 13.46 | 108,501 | -0.54(-3.86%) |
Oct 13, 2017 | 13.68 | 14.01 | 13.67 | 14.00 | 45,235 | +0.33(+2.41%) |
Oct 12, 2017 | 14.10 | 14.10 | 13.65 | 13.67 | 49,025 | -0.45(-3.19%) |
Oct 11, 2017 | 14.22 | 14.26 | 13.74 | 14.12 | 106,656 | -0.05(-0.35%) |
Oct 10, 2017 | 14.40 | 15.01 | 14.10 | 14.17 | 51,611 | -0.01(-0.07%) |
Oct 09, 2017 | 14.45 | 14.67 | 14.16 | 14.18 | 35,575 | -0.31(-2.14%) |
Oct 06, 2017 | 14.46 | 14.86 | 14.32 | 14.49 | 55,288 | -0.02(-0.14%) |
Oct 05, 2017 | 14.81 | 14.86 | 14.45 | 14.51 | 81,860 | -0.20(-1.36%) |
Oct 04, 2017 | 15.37 | 15.37 | 14.66 | 14.71 | 117,906 | -0.62(-4.04%) |
Oct 03, 2017 | 15.77 | 16.07 | 15.18 | 15.33 | 80,672 | -0.42(-2.67%) |
Oct 02, 2017 | 15.70 | 15.82 | 15.35 | 15.75 | 90,932 | +0.11(+0.70%) |
Sep 29, 2017 | 14.93 | 15.82 | 14.71 | 15.64 | 179,718 | +0.57(+3.78%) |
Sep 28, 2017 | 14.27 | 15.14 | 14.00 | 15.07 | 185,792 | +0.79(+5.53%) |
Sep 27, 2017 | 13.32 | 14.32 | 13.18 | 14.28 | 158,192 | +0.94(+7.05%) |
Sep 26, 2017 | 12.47 | 13.44 | 12.44 | 13.34 | 159,127 | +0.87(+6.98%) |
Sep 25, 2017 | 12.07 | 12.50 | 12.07 | 12.47 | 50,251 | +0.42(+3.49%) |
Sep 22, 2017 | 12.26 | 12.34 | 11.98 | 12.05 | 121,388 | -0.27(-2.19%) |
Sep 21, 2017 | 12.59 | 12.59 | 12.27 | 12.32 | 56,328 | -0.20(-1.60%) |
Sep 20, 2017 | 12.40 | 12.65 | 12.40 | 12.52 | 87,032 | +0.02(+0.16%) |
Sep 19, 2017 | 12.66 | 12.80 | 12.43 | 12.50 | 110,181 | -0.11(-0.87%) |
Sep 18, 2017 | 12.51 | 12.77 | 12.50 | 12.61 | 114,772 | +0.12(+0.96%) |
Sep 15, 2017 | 12.19 | 12.67 | 12.03 | 12.49 | 611,981 | +0.37(+3.05%) |
Sep 14, 2017 | 12.09 | 12.33 | 11.96 | 12.12 | 268,476 | +0.11(+0.92%) |
Sep 13, 2017 | 11.96 | 12.49 | 11.96 | 12.01 | 234,587 | +0.00(+0.00%) |
Sep 12, 2017 | 12.23 | 12.38 | 11.99 | 12.01 | 376,415 | -0.15(-1.23%) |
Sep 11, 2017 | 12.43 | 12.79 | 12.00 | 12.16 | 214,525 | +0.03(+0.25%) |
Sep 08, 2017 | 12.67 | 12.67 | 12.00 | 12.13 | 315,999 | -0.37(-2.96%) |
Sep 07, 2017 | 13.13 | 13.13 | 12.41 | 12.50 | 151,034 | -0.47(-3.62%) |
Sep 06, 2017 | 13.65 | 13.79 | 12.55 | 12.97 | 161,118 | -0.72(-5.26%) |
Sep 05, 2017 | 13.20 | 13.79 | 13.01 | 13.69 | 97,755 | +0.50(+3.79%) |