Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.46 | 16.21 | 14.68 | 14.75 | 2,343,850 | -0.66(-4.26%) |
Nov 29, 2017 | 14.85 | 15.73 | 14.83 | 15.40 | 2,713,196 | +0.68(+4.63%) |
Nov 28, 2017 | 14.13 | 14.74 | 13.99 | 14.72 | 987,418 | +0.58(+4.08%) |
Nov 27, 2017 | 13.92 | 14.52 | 13.75 | 14.14 | 1,283,147 | +0.20(+1.44%) |
Nov 24, 2017 | 14.27 | 14.34 | 13.87 | 13.94 | 499,142 | -0.28(-1.97%) |
Nov 22, 2017 | 13.92 | 14.35 | 13.79 | 14.22 | 799,322 | +0.31(+2.26%) |
Nov 21, 2017 | 14.86 | 14.86 | 13.85 | 13.91 | 2,376,133 | -1.00(-6.69%) |
Nov 20, 2017 | 14.48 | 15.02 | 14.46 | 14.90 | 1,406,786 | +0.42(+2.90%) |
Nov 17, 2017 | 14.53 | 15.28 | 14.42 | 14.48 | 2,439,897 | +0.39(+2.79%) |
Nov 16, 2017 | 13.73 | 14.37 | 13.62 | 14.09 | 1,343,407 | +0.39(+2.87%) |
Nov 15, 2017 | 13.46 | 13.99 | 13.04 | 13.70 | 796,635 | +0.11(+0.84%) |
Nov 14, 2017 | 13.33 | 13.74 | 13.13 | 13.58 | 933,927 | +0.09(+0.65%) |
Nov 13, 2017 | 13.64 | 13.81 | 13.29 | 13.50 | 1,118,144 | -0.17(-1.28%) |
Nov 10, 2017 | 13.71 | 14.05 | 13.40 | 13.67 | 823,335 | -0.09(-0.64%) |
Nov 09, 2017 | 13.07 | 13.99 | 13.07 | 13.76 | 1,072,323 | +0.59(+4.45%) |
Nov 08, 2017 | 12.90 | 13.27 | 12.76 | 13.17 | 737,667 | +0.31(+2.38%) |
Nov 07, 2017 | 13.34 | 13.34 | 12.74 | 12.87 | 894,755 | -0.41(-3.10%) |
Nov 06, 2017 | 13.52 | 13.64 | 13.23 | 13.28 | 752,843 | -0.17(-1.30%) |
Nov 03, 2017 | 13.67 | 13.81 | 13.28 | 13.45 | 1,023,789 | -0.19(-1.41%) |
Nov 02, 2017 | 13.53 | 13.85 | 13.32 | 13.64 | 882,108 | +0.18(+1.36%) |
Nov 01, 2017 | 13.55 | 13.66 | 13.07 | 13.46 | 994,414 | -0.05(-0.39%) |
Oct 31, 2017 | 13.57 | 13.88 | 13.39 | 13.51 | 940,262 | -0.07(-0.52%) |
Oct 30, 2017 | 13.68 | 13.68 | 13.05 | 13.58 | 1,456,275 | -0.18(-1.33%) |
Oct 27, 2017 | 14.29 | 14.40 | 13.72 | 13.77 | 2,052,757 | -0.74(-5.12%) |
Oct 26, 2017 | 14.13 | 14.68 | 13.92 | 14.51 | 1,937,402 | +0.45(+3.24%) |
Oct 25, 2017 | 13.89 | 14.29 | 13.35 | 14.06 | 2,173,839 | +0.07(+0.50%) |
Oct 24, 2017 | 12.93 | 14.48 | 12.84 | 13.99 | 5,199,820 | +1.64(+13.24%) |
Oct 23, 2017 | 12.39 | 12.53 | 12.25 | 12.35 | 1,203,614 | -0.02(-0.14%) |
Oct 20, 2017 | 12.15 | 12.47 | 12.12 | 12.37 | 1,458,057 | +0.35(+2.91%) |
Oct 19, 2017 | 11.80 | 12.04 | 11.72 | 12.02 | 671,746 | +0.13(+1.10%) |
Oct 18, 2017 | 11.72 | 12.01 | 11.72 | 11.89 | 557,425 | +0.27(+2.33%) |
Oct 17, 2017 | 11.65 | 12.01 | 11.60 | 11.62 | 826,058 | -0.01(-0.07%) |
Oct 16, 2017 | 11.76 | 11.85 | 11.47 | 11.62 | 755,760 | -0.16(-1.34%) |
Oct 13, 2017 | 11.63 | 12.07 | 11.53 | 11.78 | 908,190 | +0.14(+1.20%) |
Oct 12, 2017 | 11.89 | 11.94 | 11.51 | 11.64 | 1,265,349 | -0.31(-2.56%) |
Oct 11, 2017 | 12.14 | 12.24 | 11.82 | 11.95 | 917,271 | -0.23(-1.87%) |
Oct 10, 2017 | 12.11 | 12.36 | 12.07 | 12.18 | 820,749 | +0.13(+1.09%) |
Oct 09, 2017 | 12.44 | 12.47 | 11.98 | 12.04 | 790,028 | -0.37(-2.96%) |
Oct 06, 2017 | 12.37 | 12.51 | 12.27 | 12.41 | 546,401 | +0.00(+0.00%) |
Oct 05, 2017 | 12.36 | 12.63 | 12.33 | 12.41 | 1,113,467 | +0.01(+0.07%) |
Oct 04, 2017 | 12.57 | 12.66 | 12.38 | 12.40 | 529,487 | -0.15(-1.18%) |
Oct 03, 2017 | 12.66 | 12.75 | 12.42 | 12.55 | 1,029,451 | -0.13(-1.03%) |
Oct 02, 2017 | 12.62 | 12.82 | 12.34 | 12.68 | 1,382,168 | +0.05(+0.41%) |
Sep 29, 2017 | 12.45 | 12.65 | 12.34 | 12.63 | 1,136,431 | +0.24(+1.91%) |
Sep 28, 2017 | 12.45 | 12.60 | 12.24 | 12.39 | 1,396,931 | +0.00(+0.00%) |
Sep 27, 2017 | 12.41 | 11.92 | 12.39 | 1,236,390 | +0.26(+2.16%) | |
Sep 26, 2017 | 11.91 | 12.29 | 11.83 | 12.13 | 1,116,268 | +0.24(+2.06%) |
Sep 25, 2017 | 11.81 | 12.37 | 11.81 | 11.89 | 1,534,177 | +0.03(+0.22%) |
Sep 22, 2017 | 11.69 | 11.93 | 11.67 | 11.86 | 1,059,345 | +0.13(+1.12%) |
Sep 21, 2017 | 11.84 | 11.97 | 11.65 | 11.73 | 948,816 | -0.09(-0.74%) |
Sep 20, 2017 | 12.22 | 12.22 | 11.77 | 11.82 | 1,540,313 | -0.50(-4.05%) |
Sep 19, 2017 | 12.59 | 12.80 | 12.18 | 12.31 | 1,272,542 | -0.23(-1.81%) |
Sep 18, 2017 | 12.80 | 12.81 | 12.20 | 12.54 | 2,123,907 | -0.18(-1.44%) |
Sep 15, 2017 | 11.68 | 12.73 | 11.61 | 12.73 | 3,293,148 | +1.05(+8.99%) |
Sep 14, 2017 | 11.74 | 11.97 | 11.50 | 11.68 | 1,556,886 | -0.05(-0.45%) |
Sep 13, 2017 | 11.74 | 12.12 | 11.68 | 11.73 | 1,613,030 | +0.09(+0.75%) |
Sep 12, 2017 | 11.26 | 11.90 | 11.26 | 11.64 | 2,295,038 | +0.45(+3.98%) |
Sep 11, 2017 | 10.53 | 11.38 | 10.53 | 11.20 | 2,992,220 | +0.69(+6.58%) |
Sep 08, 2017 | 11.21 | 12.38 | 10.38 | 10.50 | 7,756,031 | -0.84(-7.37%) |
Sep 07, 2017 | 11.20 | 11.38 | 11.03 | 11.34 | 2,812,700 | +0.17(+1.54%) |
Sep 06, 2017 | 10.82 | 11.25 | 10.74 | 11.17 | 1,728,053 | +0.36(+3.35%) |
Sep 05, 2017 | 10.63 | 10.84 | 10.35 | 10.81 | 1,246,751 | +0.34(+3.21%) |