Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.10 | 15.22 | 14.97 | 15.11 | 2,142,660 | +0.17(+1.11%) |
Nov 29, 2017 | 14.97 | 15.27 | 14.85 | 14.95 | 2,314,350 | +0.04(+0.29%) |
Nov 28, 2017 | 14.67 | 14.94 | 14.56 | 14.90 | 1,624,217 | +0.24(+1.61%) |
Nov 27, 2017 | 14.74 | 14.79 | 14.59 | 14.67 | 900,670 | -0.11(-0.71%) |
Nov 24, 2017 | 14.86 | 14.86 | 14.73 | 14.77 | 348,849 | -0.09(-0.59%) |
Nov 22, 2017 | 15.01 | 15.07 | 14.83 | 14.86 | 890,026 | -0.12(-0.82%) |
Nov 21, 2017 | 15.05 | 15.20 | 14.89 | 14.98 | 2,145,022 | +0.02(+0.12%) |
Nov 20, 2017 | 14.55 | 15.05 | 14.46 | 14.96 | 4,860,818 | +0.66(+4.60%) |
Nov 17, 2017 | 14.14 | 14.35 | 14.11 | 14.31 | 937,130 | +0.15(+1.05%) |
Nov 16, 2017 | 14.28 | 14.39 | 14.11 | 14.16 | 1,598,724 | -0.11(-0.80%) |
Nov 15, 2017 | 13.80 | 14.38 | 13.71 | 14.27 | 2,179,126 | +0.44(+3.17%) |
Nov 14, 2017 | 13.86 | 14.02 | 13.79 | 13.83 | 1,921,651 | -0.13(-0.94%) |
Nov 13, 2017 | 14.07 | 14.08 | 13.93 | 13.97 | 1,683,844 | -0.22(-1.55%) |
Nov 10, 2017 | 14.26 | 14.43 | 14.18 | 14.18 | 1,199,221 | -0.03(-0.19%) |
Nov 09, 2017 | 14.28 | 14.39 | 14.05 | 14.21 | 2,163,029 | -0.18(-1.28%) |
Nov 08, 2017 | 14.46 | 14.47 | 14.26 | 14.39 | 1,846,805 | -0.18(-1.20%) |
Nov 07, 2017 | 14.79 | 14.85 | 14.46 | 14.57 | 1,224,891 | -0.27(-1.83%) |
Nov 06, 2017 | 14.79 | 14.95 | 14.77 | 14.84 | 1,400,276 | -0.03(-0.18%) |
Nov 03, 2017 | 14.70 | 14.88 | 14.65 | 14.87 | 1,910,876 | +0.04(+0.30%) |
Nov 02, 2017 | 14.69 | 14.89 | 14.50 | 14.82 | 1,772,479 | +0.11(+0.71%) |
Nov 01, 2017 | 14.69 | 14.88 | 14.60 | 14.72 | 3,210,280 | +0.16(+1.08%) |
Oct 31, 2017 | 14.61 | 14.76 | 14.50 | 14.56 | 2,748,745 | -0.04(-0.30%) |
Oct 30, 2017 | 14.10 | 14.71 | 14.10 | 14.61 | 4,954,561 | +0.54(+3.86%) |
Oct 27, 2017 | 12.93 | 14.47 | 12.91 | 14.06 | 7,167,401 | +0.59(+4.35%) |
Oct 26, 2017 | 13.34 | 13.58 | 13.28 | 13.48 | 2,652,885 | +0.19(+1.45%) |
Oct 25, 2017 | 13.42 | 13.48 | 13.16 | 13.28 | 1,683,846 | -0.11(-0.78%) |
Oct 24, 2017 | 13.39 | 13.46 | 13.13 | 13.39 | 1,752,935 | +0.00(+0.00%) |
Oct 23, 2017 | 13.46 | 13.58 | 13.35 | 13.39 | 749,340 | -0.08(-0.59%) |
Oct 20, 2017 | 13.57 | 13.61 | 13.44 | 13.47 | 1,345,095 | +0.07(+0.52%) |
Oct 19, 2017 | 13.32 | 13.49 | 13.25 | 13.40 | 1,033,416 | -0.05(-0.39%) |
Oct 18, 2017 | 13.40 | 13.52 | 13.35 | 13.45 | 876,633 | +0.09(+0.65%) |
Oct 17, 2017 | 13.52 | 13.53 | 13.34 | 13.36 | 1,156,626 | -0.20(-1.48%) |
Oct 16, 2017 | 13.25 | 13.66 | 13.25 | 13.56 | 2,475,635 | +0.32(+2.45%) |
Oct 13, 2017 | 13.23 | 13.29 | 13.12 | 13.24 | 1,183,314 | +0.05(+0.40%) |
Oct 12, 2017 | 13.30 | 13.30 | 13.10 | 13.19 | 1,683,477 | -0.16(-1.18%) |
Oct 11, 2017 | 13.40 | 13.47 | 13.24 | 13.35 | 1,763,231 | -0.07(-0.52%) |
Oct 10, 2017 | 13.41 | 13.57 | 13.20 | 13.42 | 2,201,090 | +0.00(+0.00%) |
Oct 09, 2017 | 13.84 | 13.89 | 13.37 | 13.42 | 1,665,653 | -0.31(-2.23%) |
Oct 06, 2017 | 13.66 | 13.74 | 13.60 | 13.72 | 1,736,193 | +0.06(+0.45%) |
Oct 05, 2017 | 13.62 | 13.77 | 13.53 | 13.66 | 2,298,612 | +0.08(+0.58%) |
Oct 04, 2017 | 13.63 | 13.68 | 13.54 | 13.58 | 2,643,287 | -0.03(-0.19%) |
Oct 03, 2017 | 13.77 | 13.84 | 13.56 | 13.61 | 2,481,461 | -0.04(-0.26%) |
Oct 02, 2017 | 13.44 | 13.73 | 13.41 | 13.64 | 5,355,906 | +0.19(+1.43%) |
Sep 29, 2017 | 13.35 | 13.46 | 13.29 | 13.45 | 2,278,331 | +0.09(+0.65%) |
Sep 28, 2017 | 13.30 | 13.40 | 13.28 | 13.36 | 1,523,449 | +0.07(+0.53%) |
Sep 27, 2017 | 13.28 | 13.49 | 13.22 | 13.29 | 2,426,558 | +0.12(+0.93%) |
Sep 26, 2017 | 12.81 | 13.26 | 12.78 | 13.17 | 2,293,048 | +0.32(+2.52%) |
Sep 25, 2017 | 12.70 | 12.86 | 12.70 | 12.85 | 1,709,518 | +0.12(+0.96%) |
Sep 22, 2017 | 12.58 | 12.73 | 12.53 | 12.72 | 1,347,895 | +0.16(+1.25%) |
Sep 21, 2017 | 12.55 | 12.62 | 12.46 | 12.57 | 975,586 | -0.02(-0.14%) |
Sep 20, 2017 | 12.68 | 12.68 | 12.51 | 12.58 | 1,293,088 | -0.11(-0.83%) |
Sep 19, 2017 | 12.73 | 12.75 | 12.56 | 12.69 | 939,241 | -0.01(-0.07%) |
Sep 18, 2017 | 12.53 | 12.70 | 12.51 | 12.70 | 1,176,448 | +0.25(+1.97%) |
Sep 15, 2017 | 12.30 | 12.49 | 12.24 | 12.45 | 2,355,922 | +0.11(+0.92%) |
Sep 14, 2017 | 12.39 | 12.44 | 12.27 | 12.34 | 1,325,351 | -0.07(-0.56%) |
Sep 13, 2017 | 12.52 | 12.57 | 12.39 | 12.41 | 1,724,132 | -0.11(-0.91%) |
Sep 12, 2017 | 12.57 | 12.63 | 12.47 | 12.52 | 2,050,620 | +0.04(+0.35%) |
Sep 11, 2017 | 12.65 | 12.74 | 12.47 | 12.48 | 2,183,231 | +0.00(+0.00%) |
Sep 08, 2017 | 12.39 | 12.58 | 12.35 | 12.48 | 2,303,035 | +0.05(+0.42%) |
Sep 07, 2017 | 12.49 | 12.51 | 12.25 | 12.43 | 2,415,332 | -0.10(-0.84%) |
Sep 06, 2017 | 12.69 | 12.69 | 12.47 | 12.53 | 2,852,501 | -0.12(-0.97%) |
Sep 05, 2017 | 12.85 | 12.85 | 12.42 | 12.65 | 4,350,396 | +0.00(+0.00%) |