Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.15 | 13.30 | 13.09 | 13.15 | 198,579 | +0.18(+1.38%) |
Nov 29, 2017 | 13.15 | 13.18 | 12.94 | 12.97 | 113,820 | -0.12(-0.91%) |
Nov 28, 2017 | 13.09 | 13.30 | 13.09 | 13.09 | 107,357 | -0.06(-0.45%) |
Nov 27, 2017 | 13.18 | 13.42 | 12.93 | 13.15 | 105,863 | +0.00(+0.00%) |
Nov 24, 2017 | 12.94 | 13.18 | 12.94 | 13.15 | 30,460 | +0.18(+1.38%) |
Nov 22, 2017 | 12.82 | 12.97 | 12.79 | 12.97 | 51,277 | +0.18(+1.40%) |
Nov 21, 2017 | 12.90 | 12.90 | 12.76 | 12.79 | 101,845 | -0.01(-0.12%) |
Nov 20, 2017 | 12.76 | 12.88 | 12.76 | 12.81 | 50,414 | -0.01(-0.12%) |
Nov 17, 2017 | 12.73 | 12.82 | 12.73 | 12.82 | 30,425 | +0.09(+0.70%) |
Nov 16, 2017 | 12.73 | 12.88 | 12.70 | 12.73 | 71,507 | +0.00(+0.00%) |
Nov 15, 2017 | 12.79 | 12.82 | 12.61 | 12.73 | 72,450 | -0.06(-0.47%) |
Nov 14, 2017 | 12.91 | 12.93 | 12.72 | 12.79 | 89,400 | -0.15(-1.16%) |
Nov 13, 2017 | 13.03 | 13.12 | 12.91 | 12.94 | 108,579 | -0.01(-0.11%) |
Nov 10, 2017 | 13.16 | 13.25 | 12.93 | 12.96 | 162,239 | -0.24(-1.78%) |
Nov 09, 2017 | 13.37 | 13.49 | 13.02 | 13.19 | 100,547 | -0.15(-1.10%) |
Nov 08, 2017 | 13.37 | 13.40 | 13.08 | 13.34 | 164,989 | +0.03(+0.22%) |
Nov 07, 2017 | 13.46 | 13.46 | 13.19 | 13.31 | 79,536 | +0.15(+1.12%) |
Nov 06, 2017 | 13.28 | 13.28 | 13.10 | 13.16 | 74,546 | +0.00(+0.00%) |
Nov 03, 2017 | 13.25 | 13.28 | 13.16 | 13.16 | 27,894 | +0.03(+0.22%) |
Nov 02, 2017 | 13.22 | 13.22 | 13.10 | 13.13 | 38,405 | -0.03(-0.22%) |
Nov 01, 2017 | 13.05 | 13.22 | 13.00 | 13.16 | 200,500 | +0.09(+0.67%) |
Oct 31, 2017 | 13.19 | 13.31 | 13.10 | 13.08 | 84,828 | -0.12(-0.89%) |
Oct 30, 2017 | 13.08 | 13.31 | 13.08 | 13.19 | 90,236 | +0.06(+0.45%) |
Oct 27, 2017 | 13.13 | 13.28 | 13.05 | 13.13 | 50,838 | +0.09(+0.68%) |
Oct 26, 2017 | 13.13 | 13.24 | 13.05 | 13.05 | 55,850 | -0.06(-0.45%) |
Oct 25, 2017 | 13.34 | 13.37 | 13.05 | 13.10 | 130,720 | -0.12(-0.89%) |
Oct 24, 2017 | 13.31 | 13.42 | 13.22 | 13.22 | 79,534 | -0.09(-0.66%) |
Oct 23, 2017 | 13.40 | 13.46 | 13.22 | 13.31 | 84,866 | -0.15(-1.09%) |
Oct 20, 2017 | 13.60 | 13.69 | 13.46 | 13.46 | 70,324 | -0.12(-0.87%) |
Oct 19, 2017 | 13.57 | 13.69 | 13.40 | 13.57 | 176,050 | -0.03(-0.22%) |
Oct 18, 2017 | 13.43 | 13.66 | 13.37 | 13.60 | 112,180 | +0.18(+1.31%) |
Oct 17, 2017 | 13.43 | 13.46 | 13.31 | 13.43 | 28,061 | +0.03(+0.22%) |
Oct 16, 2017 | 13.10 | 13.46 | 13.10 | 13.40 | 114,506 | +0.26(+2.01%) |
Oct 13, 2017 | 13.28 | 13.31 | 13.08 | 13.13 | 119,242 | -0.09(-0.67%) |
Oct 12, 2017 | 13.25 | 13.33 | 13.13 | 13.22 | 164,538 | -0.21(-1.53%) |
Oct 11, 2017 | 13.31 | 13.43 | 13.25 | 13.43 | 69,132 | +0.21(+1.56%) |
Oct 10, 2017 | 13.28 | 13.42 | 13.13 | 13.22 | 29,279 | -0.09(-0.66%) |
Oct 09, 2017 | 13.31 | 13.37 | 13.19 | 13.31 | 55,363 | -0.12(-0.88%) |
Oct 06, 2017 | 13.19 | 13.52 | 13.19 | 13.43 | 137,585 | +0.24(+1.78%) |
Oct 05, 2017 | 13.16 | 13.55 | 13.08 | 13.19 | 247,236 | +0.15(+1.13%) |
Oct 04, 2017 | 13.10 | 13.16 | 13.05 | 13.05 | 144,201 | -0.06(-0.45%) |
Oct 03, 2017 | 13.16 | 13.22 | 13.10 | 13.10 | 123,026 | -0.06(-0.45%) |
Oct 02, 2017 | 13.43 | 13.43 | 13.05 | 13.16 | 457,326 | -0.18(-1.32%) |
Sep 29, 2017 | 13.13 | 13.50 | 13.10 | 13.34 | 580,038 | +0.15(+1.11%) |
Sep 28, 2017 | 13.05 | 13.22 | 13.02 | 13.19 | 540,303 | +0.26(+2.05%) |
Sep 27, 2017 | 12.84 | 13.19 | 12.75 | 12.93 | 3,058,260 | -1.23(-8.71%) |
Sep 26, 2017 | 14.07 | 14.19 | 14.02 | 14.16 | 27,052 | +0.09(+0.63%) |
Sep 25, 2017 | 13.96 | 14.13 | 13.96 | 14.07 | 19,768 | +0.00(+0.00%) |
Sep 22, 2017 | 14.22 | 14.22 | 13.90 | 14.07 | 33,089 | +0.00(+0.00%) |
Sep 21, 2017 | 13.96 | 14.13 | 13.93 | 14.07 | 15,633 | +0.03(+0.21%) |
Sep 20, 2017 | 13.96 | 14.04 | 13.93 | 14.04 | 7,882 | -0.03(-0.21%) |
Sep 19, 2017 | 14.04 | 14.10 | 13.99 | 14.07 | 6,224 | +0.03(+0.21%) |
Sep 18, 2017 | 13.87 | 14.04 | 13.84 | 14.04 | 107,915 | +0.12(+0.84%) |
Sep 15, 2017 | 13.90 | 14.10 | 13.90 | 13.93 | 14,406 | -0.03(-0.21%) |
Sep 14, 2017 | 14.02 | 14.16 | 13.87 | 13.96 | 36,806 | -0.06(-0.42%) |
Sep 13, 2017 | 14.10 | 14.13 | 14.02 | 14.02 | 12,744 | +0.00(+0.00%) |
Sep 12, 2017 | 14.10 | 14.10 | 13.90 | 14.02 | 18,919 | -0.06(-0.42%) |
Sep 11, 2017 | 14.25 | 14.25 | 13.96 | 14.07 | 37,798 | +0.00(+0.00%) |
Sep 08, 2017 | 13.87 | 14.16 | 13.87 | 14.07 | 17,417 | +0.18(+1.27%) |
Sep 07, 2017 | 14.10 | 14.10 | 13.84 | 13.90 | 69,979 | -0.18(-1.25%) |
Sep 06, 2017 | 13.96 | 14.16 | 13.93 | 14.07 | 20,663 | +0.12(+0.84%) |
Sep 05, 2017 | 14.10 | 14.16 | 13.90 | 13.96 | 39,135 | -0.21(-1.45%) |