Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.25 | 16.40 | 16.15 | 16.25 | 251,232 | +0.00(+0.00%) |
Nov 29, 2017 | 16.60 | 16.75 | 16.10 | 16.25 | 247,022 | -0.25(-1.52%) |
Nov 28, 2017 | 16.65 | 16.75 | 16.40 | 16.50 | 310,073 | +0.00(+0.00%) |
Nov 27, 2017 | 16.50 | 16.75 | 16.35 | 16.50 | 553,073 | +0.15(+0.92%) |
Nov 24, 2017 | 16.00 | 16.50 | 16.00 | 16.35 | 400,187 | +0.45(+2.83%) |
Nov 22, 2017 | 15.75 | 16.15 | 15.70 | 15.90 | 822,997 | +0.20(+1.27%) |
Nov 21, 2017 | 14.85 | 16.20 | 14.85 | 15.70 | 2,325,926 | +0.90(+6.08%) |
Nov 20, 2017 | 14.55 | 14.95 | 14.55 | 14.80 | 483,485 | +0.25(+1.72%) |
Nov 17, 2017 | 14.35 | 14.95 | 14.35 | 14.55 | 274,260 | +0.10(+0.69%) |
Nov 16, 2017 | 14.30 | 14.55 | 14.20 | 14.45 | 189,639 | +0.10(+0.70%) |
Nov 15, 2017 | 14.40 | 14.45 | 14.25 | 14.35 | 65,718 | -0.10(-0.69%) |
Nov 14, 2017 | 14.45 | 14.60 | 14.38 | 14.45 | 99,091 | +0.00(+0.00%) |
Nov 13, 2017 | 14.45 | 14.50 | 14.42 | 14.45 | 78,438 | -0.10(-0.69%) |
Nov 10, 2017 | 14.35 | 14.68 | 14.35 | 14.55 | 123,277 | +0.20(+1.39%) |
Nov 09, 2017 | 14.30 | 14.50 | 14.25 | 14.35 | 133,033 | +0.05(+0.35%) |
Nov 08, 2017 | 13.75 | 14.35 | 13.75 | 14.30 | 226,088 | +0.55(+4.00%) |
Nov 07, 2017 | 13.80 | 13.90 | 13.60 | 13.75 | 157,327 | -0.10(-0.72%) |
Nov 06, 2017 | 14.15 | 14.20 | 13.65 | 13.85 | 91,573 | -0.35(-2.46%) |
Nov 03, 2017 | 14.25 | 14.40 | 13.90 | 14.20 | 108,783 | -0.10(-0.70%) |
Nov 02, 2017 | 14.30 | 14.50 | 14.20 | 14.30 | 93,485 | +0.00(+0.00%) |
Nov 01, 2017 | 14.65 | 14.70 | 14.25 | 14.30 | 101,604 | -0.25(-1.72%) |
Oct 31, 2017 | 14.25 | 14.70 | 14.20 | 14.55 | 161,791 | +0.30(+2.11%) |
Oct 30, 2017 | 14.35 | 14.35 | 14.10 | 14.25 | 66,765 | -0.15(-1.04%) |
Oct 27, 2017 | 14.30 | 14.50 | 14.18 | 14.40 | 47,995 | +0.15(+1.05%) |
Oct 26, 2017 | 14.25 | 14.40 | 14.05 | 14.25 | 101,022 | +0.00(+0.00%) |
Oct 25, 2017 | 14.30 | 14.30 | 14.10 | 14.25 | 63,419 | +0.00(+0.00%) |
Oct 24, 2017 | 14.30 | 14.35 | 14.20 | 14.25 | 47,844 | +0.00(+0.00%) |
Oct 23, 2017 | 14.35 | 14.40 | 14.20 | 14.25 | 35,038 | -0.10(-0.70%) |
Oct 20, 2017 | 14.50 | 14.50 | 14.30 | 14.35 | 37,833 | -0.05(-0.35%) |
Oct 19, 2017 | 14.30 | 14.50 | 14.15 | 14.40 | 61,687 | +0.00(+0.00%) |
Oct 18, 2017 | 14.25 | 14.55 | 14.19 | 14.40 | 75,006 | +0.20(+1.41%) |
Oct 17, 2017 | 14.45 | 14.45 | 14.10 | 14.20 | 39,753 | -0.20(-1.39%) |
Oct 16, 2017 | 14.60 | 14.60 | 14.35 | 14.40 | 53,567 | -0.15(-1.03%) |
Oct 13, 2017 | 14.55 | 14.65 | 14.45 | 14.55 | 46,900 | +0.00(+0.00%) |
Oct 12, 2017 | 14.55 | 14.70 | 14.55 | 14.55 | 55,681 | +0.00(+0.00%) |
Oct 11, 2017 | 14.50 | 14.62 | 14.40 | 14.55 | 48,087 | +0.10(+0.69%) |
Oct 10, 2017 | 14.50 | 14.60 | 14.35 | 14.45 | 48,214 | -0.05(-0.34%) |
Oct 09, 2017 | 14.50 | 14.75 | 14.45 | 14.50 | 93,482 | -0.05(-0.34%) |
Oct 06, 2017 | 14.60 | 14.75 | 14.35 | 14.55 | 92,382 | -0.15(-1.02%) |
Oct 05, 2017 | 14.90 | 14.90 | 14.65 | 14.70 | 111,937 | -0.10(-0.68%) |
Oct 04, 2017 | 14.75 | 15.00 | 14.71 | 14.80 | 136,756 | +0.00(+0.00%) |
Oct 03, 2017 | 14.80 | 15.00 | 14.75 | 14.80 | 107,674 | -0.05(-0.34%) |
Oct 02, 2017 | 15.00 | 15.05 | 14.85 | 14.85 | 161,807 | -0.10(-0.67%) |
Sep 29, 2017 | 15.00 | 15.05 | 14.87 | 14.95 | 66,570 | -0.05(-0.33%) |
Sep 28, 2017 | 14.75 | 15.05 | 14.60 | 15.00 | 83,979 | +0.25(+1.69%) |
Sep 27, 2017 | 14.45 | 15.05 | 14.45 | 14.75 | 175,743 | +0.35(+2.43%) |
Sep 26, 2017 | 14.70 | 14.70 | 14.30 | 14.40 | 127,643 | -0.25(-1.71%) |
Sep 25, 2017 | 14.60 | 14.90 | 14.60 | 14.65 | 209,070 | +0.15(+1.03%) |
Sep 22, 2017 | 14.00 | 14.70 | 14.00 | 14.50 | 306,177 | +0.60(+4.32%) |
Sep 21, 2017 | 13.20 | 14.00 | 13.13 | 13.90 | 298,264 | +0.70(+5.30%) |
Sep 20, 2017 | 13.45 | 13.45 | 13.15 | 13.20 | 86,761 | -0.30(-2.22%) |
Sep 19, 2017 | 13.60 | 13.70 | 13.45 | 13.50 | 66,156 | -0.10(-0.74%) |
Sep 18, 2017 | 13.40 | 13.75 | 13.35 | 13.60 | 105,453 | +0.20(+1.49%) |
Sep 15, 2017 | 13.60 | 13.65 | 13.30 | 13.40 | 285,068 | -0.20(-1.47%) |
Sep 14, 2017 | 13.30 | 13.65 | 13.30 | 13.60 | 105,537 | +0.20(+1.49%) |
Sep 13, 2017 | 13.35 | 13.50 | 13.32 | 13.40 | 79,647 | +0.00(+0.00%) |
Sep 12, 2017 | 13.40 | 13.50 | 13.35 | 13.40 | 62,843 | +0.00(+0.00%) |
Sep 11, 2017 | 13.35 | 13.45 | 13.25 | 13.40 | 61,264 | +0.10(+0.75%) |
Sep 08, 2017 | 13.25 | 13.35 | 13.07 | 13.30 | 59,699 | +0.10(+0.76%) |
Sep 07, 2017 | 13.20 | 13.35 | 13.15 | 13.20 | 37,732 | +0.00(+0.00%) |
Sep 06, 2017 | 13.35 | 13.40 | 13.10 | 13.20 | 81,302 | -0.15(-1.12%) |
Sep 05, 2017 | 13.50 | 13.50 | 13.30 | 13.35 | 141,146 | -0.25(-1.84%) |