Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.38 | 14.39 | 14.27 | 14.39 | 2,179,293 | +0.07(+0.46%) |
Nov 29, 2017 | 14.30 | 14.38 | 14.27 | 14.32 | 1,165,506 | +0.02(+0.15%) |
Nov 28, 2017 | 14.39 | 14.39 | 14.21 | 14.30 | 1,130,981 | -0.05(-0.36%) |
Nov 27, 2017 | 14.38 | 14.38 | 14.32 | 14.35 | 1,090,088 | -0.03(-0.21%) |
Nov 24, 2017 | 14.37 | 14.40 | 14.31 | 14.38 | 520,929 | +0.04(+0.26%) |
Nov 22, 2017 | 14.41 | 14.41 | 14.30 | 14.35 | 1,002,492 | -0.06(-0.41%) |
Nov 21, 2017 | 14.30 | 14.41 | 14.22 | 14.41 | 1,653,826 | +0.10(+0.72%) |
Nov 20, 2017 | 14.30 | 14.37 | 14.24 | 14.30 | 1,842,088 | +0.03(+0.21%) |
Nov 17, 2017 | 14.19 | 14.27 | 14.18 | 14.27 | 1,167,107 | +0.04(+0.31%) |
Nov 16, 2017 | 14.15 | 14.24 | 14.14 | 14.23 | 1,564,371 | +0.07(+0.47%) |
Nov 15, 2017 | 14.19 | 14.23 | 14.10 | 14.16 | 1,129,874 | -0.04(-0.26%) |
Nov 14, 2017 | 14.14 | 14.23 | 14.12 | 14.20 | 985,594 | -0.01(-0.10%) |
Nov 13, 2017 | 14.16 | 14.26 | 14.16 | 14.21 | 1,409,985 | +0.08(+0.58%) |
Nov 10, 2017 | 14.08 | 14.19 | 14.08 | 14.13 | 901,330 | -0.07(-0.52%) |
Nov 09, 2017 | 14.21 | 14.26 | 14.17 | 14.21 | 1,687,740 | -0.03(-0.21%) |
Nov 08, 2017 | 14.11 | 14.28 | 14.10 | 14.24 | 2,101,148 | +0.16(+1.10%) |
Nov 07, 2017 | 13.94 | 14.33 | 13.93 | 14.08 | 2,320,254 | +0.11(+0.79%) |
Nov 06, 2017 | 13.98 | 14.02 | 13.90 | 13.97 | 1,089,684 | +0.03(+0.21%) |
Nov 03, 2017 | 13.92 | 14.01 | 13.90 | 13.94 | 736,866 | -0.04(-0.26%) |
Nov 02, 2017 | 14.04 | 14.04 | 13.87 | 13.98 | 1,081,121 | -0.01(-0.05%) |
Nov 01, 2017 | 13.95 | 13.99 | 13.86 | 13.99 | 1,485,429 | +0.07(+0.47%) |
Oct 31, 2017 | 13.81 | 13.94 | 13.72 | 13.92 | 1,425,334 | +0.12(+0.91%) |
Oct 30, 2017 | 13.90 | 13.90 | 13.74 | 13.79 | 1,187,653 | -0.10(-0.69%) |
Oct 27, 2017 | 13.86 | 13.91 | 13.79 | 13.89 | 782,019 | +0.01(+0.05%) |
Oct 26, 2017 | 13.90 | 13.91 | 13.79 | 13.88 | 959,362 | -0.01(-0.11%) |
Oct 25, 2017 | 13.99 | 14.01 | 13.80 | 13.90 | 1,213,232 | -0.10(-0.68%) |
Oct 24, 2017 | 13.90 | 14.02 | 13.88 | 13.99 | 1,028,956 | +0.11(+0.79%) |
Oct 23, 2017 | 14.04 | 14.07 | 13.86 | 13.88 | 1,150,057 | -0.12(-0.84%) |
Oct 20, 2017 | 14.14 | 14.14 | 13.91 | 14.00 | 1,049,163 | -0.12(-0.83%) |
Oct 19, 2017 | 14.02 | 14.13 | 13.99 | 14.12 | 811,747 | +0.01(+0.10%) |
Oct 18, 2017 | 14.02 | 14.14 | 14.00 | 14.10 | 736,719 | +0.10(+0.74%) |
Oct 17, 2017 | 14.04 | 14.08 | 13.96 | 14.00 | 1,017,436 | -0.05(-0.37%) |
Oct 16, 2017 | 14.13 | 14.15 | 14.02 | 14.05 | 936,242 | -0.07(-0.52%) |
Oct 13, 2017 | 14.15 | 14.17 | 13.99 | 14.12 | 1,306,899 | -0.01(-0.10%) |
Oct 12, 2017 | 13.91 | 14.15 | 13.91 | 14.14 | 1,523,441 | +0.18(+1.32%) |
Oct 11, 2017 | 13.91 | 13.96 | 13.90 | 13.96 | 989,527 | +0.03(+0.21%) |
Oct 10, 2017 | 13.89 | 13.94 | 13.88 | 13.93 | 874,926 | +0.06(+0.42%) |
Oct 09, 2017 | 13.87 | 13.89 | 13.79 | 13.87 | 918,459 | +0.00(+0.00%) |
Oct 06, 2017 | 13.86 | 13.90 | 13.82 | 13.87 | 1,579,904 | -0.04(-0.26%) |
Oct 05, 2017 | 13.89 | 13.96 | 13.82 | 13.90 | 1,313,179 | +0.04(+0.32%) |
Oct 04, 2017 | 13.78 | 13.89 | 13.71 | 13.86 | 1,277,757 | +0.07(+0.48%) |
Oct 03, 2017 | 13.90 | 13.90 | 13.72 | 13.79 | 1,346,132 | -0.07(-0.48%) |
Oct 02, 2017 | 13.82 | 13.89 | 13.79 | 13.86 | 1,388,467 | +0.04(+0.26%) |
Sep 29, 2017 | 13.78 | 13.85 | 13.75 | 13.82 | 1,273,215 | +0.01(+0.05%) |
Sep 28, 2017 | 13.71 | 13.82 | 13.66 | 13.82 | 1,223,784 | +0.09(+0.64%) |
Sep 27, 2017 | 13.71 | 13.76 | 13.66 | 13.73 | 1,412,083 | +0.02(+0.16%) |
Sep 26, 2017 | 13.66 | 13.81 | 13.61 | 13.71 | 1,422,473 | +0.07(+0.54%) |
Sep 25, 2017 | 13.65 | 13.79 | 13.63 | 13.63 | 1,881,520 | +0.00(+0.00%) |
Sep 22, 2017 | 13.65 | 13.68 | 13.60 | 13.63 | 755,327 | +0.01(+0.05%) |
Sep 21, 2017 | 13.68 | 13.73 | 13.62 | 13.63 | 1,139,105 | -0.06(-0.43%) |
Sep 20, 2017 | 13.62 | 13.69 | 13.57 | 13.68 | 861,986 | +0.09(+0.70%) |
Sep 19, 2017 | 13.68 | 13.70 | 13.53 | 13.59 | 1,527,489 | -0.07(-0.54%) |
Sep 18, 2017 | 13.77 | 13.81 | 13.63 | 13.66 | 1,459,141 | -0.05(-0.37%) |
Sep 15, 2017 | 13.71 | 13.78 | 13.67 | 13.71 | 5,851,873 | +0.01(+0.11%) |
Sep 14, 2017 | 13.75 | 13.75 | 13.60 | 13.70 | 1,335,012 | -0.06(-0.43%) |
Sep 13, 2017 | 13.60 | 13.77 | 13.59 | 13.76 | 2,506,035 | +0.18(+1.29%) |
Sep 12, 2017 | 13.60 | 13.68 | 13.53 | 13.58 | 1,748,692 | -0.01(-0.05%) |
Sep 11, 2017 | 13.49 | 13.65 | 13.47 | 13.59 | 1,677,208 | +0.18(+1.36%) |
Sep 08, 2017 | 13.27 | 13.48 | 13.25 | 13.41 | 1,106,256 | +0.11(+0.82%) |
Sep 07, 2017 | 13.33 | 13.36 | 13.23 | 13.30 | 1,111,222 | -0.04(-0.33%) |
Sep 06, 2017 | 13.22 | 13.36 | 13.19 | 13.34 | 1,405,651 | +0.15(+1.11%) |
Sep 05, 2017 | 13.30 | 13.35 | 13.14 | 13.19 | 1,807,091 | -0.11(-0.82%) |