Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.21 | 13.35 | 13.09 | 13.12 | 691,983 | -0.01(-0.08%) |
Nov 29, 2017 | 13.17 | 13.31 | 13.04 | 13.13 | 977,438 | -0.06(-0.45%) |
Nov 28, 2017 | 13.13 | 13.29 | 12.86 | 13.19 | 1,162,487 | +0.08(+0.61%) |
Nov 27, 2017 | 13.49 | 13.02 | 13.11 | 842,201 | -0.15(-1.13%) | |
Nov 24, 2017 | 13.48 | 13.51 | 13.19 | 13.26 | 302,432 | -0.16(-1.19%) |
Nov 22, 2017 | 13.34 | 13.52 | 13.33 | 13.42 | 1,065,773 | +0.01(+0.07%) |
Nov 21, 2017 | 13.25 | 13.46 | 13.12 | 13.41 | 846,097 | +0.24(+1.82%) |
Nov 20, 2017 | 13.04 | 13.47 | 13.04 | 13.17 | 885,088 | +0.11(+0.84%) |
Nov 17, 2017 | 12.91 | 13.16 | 12.91 | 13.06 | 637,047 | +0.09(+0.69%) |
Nov 16, 2017 | 13.03 | 13.23 | 12.89 | 12.97 | 1,173,048 | -0.02(-0.15%) |
Nov 15, 2017 | 12.75 | 13.05 | 12.60 | 12.99 | 648,640 | +0.21(+1.64%) |
Nov 14, 2017 | 12.57 | 12.85 | 12.52 | 12.78 | 755,129 | +0.18(+1.43%) |
Nov 13, 2017 | 12.51 | 12.81 | 12.41 | 12.60 | 1,010,555 | +0.01(+0.08%) |
Nov 10, 2017 | 12.22 | 12.65 | 12.21 | 12.59 | 837,859 | +0.29(+2.36%) |
Nov 09, 2017 | 12.27 | 12.55 | 12.12 | 12.30 | 912,626 | -0.11(-0.89%) |
Nov 08, 2017 | 12.16 | 12.58 | 12.16 | 12.41 | 567,076 | +0.22(+1.80%) |
Nov 07, 2017 | 12.38 | 12.45 | 12.17 | 12.19 | 726,998 | -0.26(-2.09%) |
Nov 06, 2017 | 12.25 | 12.57 | 12.20 | 12.45 | 789,392 | +0.15(+1.22%) |
Nov 03, 2017 | 12.26 | 12.50 | 12.19 | 12.30 | 913,165 | +0.01(+0.08%) |
Nov 02, 2017 | 12.12 | 12.43 | 12.06 | 12.29 | 1,145,314 | +0.08(+0.66%) |
Nov 01, 2017 | 12.34 | 12.45 | 12.16 | 12.21 | 569,618 | -0.03(-0.25%) |
Oct 31, 2017 | 12.07 | 12.42 | 12.07 | 12.24 | 1,472,659 | +0.29(+2.43%) |
Oct 30, 2017 | 11.80 | 12.10 | 11.71 | 11.95 | 1,446,121 | +0.15(+1.27%) |
Oct 27, 2017 | 11.60 | 12.25 | 11.60 | 11.80 | 1,801,385 | -0.44(-3.59%) |
Oct 26, 2017 | 12.20 | 12.70 | 11.96 | 12.24 | 2,814,049 | +0.51(+4.35%) |
Oct 25, 2017 | 13.81 | 13.81 | 11.47 | 11.73 | 3,125,597 | -2.16(-15.55%) |
Oct 24, 2017 | 13.86 | 14.10 | 13.68 | 13.89 | 1,014,694 | +0.06(+0.43%) |
Oct 23, 2017 | 13.90 | 14.07 | 13.78 | 13.83 | 924,917 | +0.00(+0.00%) |
Oct 20, 2017 | 14.20 | 14.23 | 13.80 | 13.83 | 422,049 | -0.27(-1.91%) |
Oct 19, 2017 | 13.58 | 14.09 | 13.43 | 14.10 | 868,636 | +0.47(+3.45%) |
Oct 18, 2017 | 13.99 | 14.05 | 13.60 | 13.63 | 638,314 | -0.30(-2.15%) |
Oct 17, 2017 | 14.00 | 14.21 | 13.86 | 13.93 | 932,513 | -0.06(-0.43%) |
Oct 16, 2017 | 13.76 | 13.99 | 13.65 | 13.99 | 853,324 | +0.23(+1.67%) |
Oct 13, 2017 | 13.94 | 14.01 | 13.74 | 13.76 | 758,769 | -0.14(-1.01%) |
Oct 12, 2017 | 13.83 | 14.04 | 13.60 | 13.90 | 1,820,637 | +0.07(+0.51%) |
Oct 11, 2017 | 13.95 | 14.05 | 13.74 | 13.83 | 491,209 | -0.11(-0.79%) |
Oct 10, 2017 | 14.21 | 14.24 | 13.75 | 13.94 | 435,462 | -0.22(-1.55%) |
Oct 09, 2017 | 14.32 | 14.39 | 14.03 | 14.16 | 497,575 | -0.16(-1.12%) |
Oct 06, 2017 | 14.75 | 14.80 | 14.27 | 14.32 | 599,752 | -0.43(-2.92%) |
Oct 05, 2017 | 14.45 | 14.84 | 14.45 | 14.75 | 749,969 | +0.30(+2.08%) |
Oct 04, 2017 | 14.53 | 14.74 | 14.40 | 14.45 | 722,445 | -0.03(-0.21%) |
Oct 03, 2017 | 14.47 | 14.66 | 14.34 | 14.48 | 831,010 | -0.01(-0.07%) |
Oct 02, 2017 | 14.12 | 14.87 | 14.07 | 14.49 | 1,111,427 | +0.37(+2.62%) |
Sep 29, 2017 | 14.03 | 14.15 | 13.94 | 14.12 | 498,816 | +0.16(+1.15%) |
Sep 28, 2017 | 14.09 | 14.12 | 13.89 | 13.96 | 565,942 | -0.15(-1.06%) |
Sep 27, 2017 | 14.17 | 13.84 | 14.11 | 707,618 | +0.21(+1.51%) | |
Sep 26, 2017 | 13.75 | 14.15 | 13.74 | 13.90 | 845,491 | +0.12(+0.87%) |
Sep 25, 2017 | 13.74 | 13.96 | 13.71 | 13.78 | 1,110,997 | +0.00(+0.00%) |
Sep 22, 2017 | 13.47 | 13.80 | 13.45 | 13.78 | 344,483 | +0.29(+2.15%) |
Sep 21, 2017 | 13.54 | 13.63 | 13.38 | 13.49 | 283,342 | -0.10(-0.74%) |
Sep 20, 2017 | 13.56 | 13.77 | 13.53 | 13.59 | 542,863 | +0.08(+0.59%) |
Sep 19, 2017 | 14.15 | 14.20 | 13.46 | 13.51 | 1,576,982 | -0.30(-2.17%) |
Sep 18, 2017 | 13.92 | 14.04 | 13.81 | 13.81 | 562,642 | -0.06(-0.43%) |
Sep 15, 2017 | 14.08 | 14.15 | 13.78 | 13.87 | 1,951,604 | -0.18(-1.28%) |
Sep 14, 2017 | 14.04 | 14.15 | 13.86 | 14.05 | 941,858 | +0.00(+0.00%) |
Sep 13, 2017 | 13.86 | 14.08 | 13.82 | 14.05 | 864,414 | +0.19(+1.37%) |
Sep 12, 2017 | 13.64 | 13.99 | 13.64 | 13.86 | 872,969 | +0.21(+1.54%) |
Sep 11, 2017 | 13.91 | 14.01 | 13.64 | 13.65 | 994,286 | -0.15(-1.09%) |
Sep 08, 2017 | 14.01 | 14.13 | 13.76 | 13.80 | 500,240 | -0.22(-1.57%) |
Sep 07, 2017 | 14.13 | 14.19 | 13.98 | 14.02 | 471,602 | -0.07(-0.50%) |
Sep 06, 2017 | 13.94 | 14.16 | 13.91 | 14.09 | 682,030 | +0.23(+1.66%) |
Sep 05, 2017 | 13.97 | 14.10 | 13.77 | 13.86 | 1,062,461 | -0.08(-0.57%) |