Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.83 | 13.87 | 13.58 | 13.62 | 3,100,286 | -0.11(-0.78%) |
Nov 29, 2017 | 13.73 | 13.83 | 13.65 | 13.73 | 1,651,203 | +0.04(+0.26%) |
Nov 28, 2017 | 13.69 | 13.73 | 13.58 | 13.69 | 1,048,347 | +0.04(+0.26%) |
Nov 27, 2017 | 13.83 | 13.87 | 13.62 | 13.65 | 1,142,667 | -0.14(-1.03%) |
Nov 24, 2017 | 13.87 | 13.89 | 13.76 | 13.80 | 390,496 | -0.04(-0.26%) |
Nov 22, 2017 | 13.87 | 13.89 | 13.76 | 13.83 | 1,869,998 | +0.04(+0.26%) |
Nov 21, 2017 | 13.58 | 13.81 | 13.55 | 13.80 | 1,849,213 | +0.21(+1.57%) |
Nov 20, 2017 | 13.51 | 13.58 | 13.34 | 13.58 | 1,489,673 | +0.11(+0.79%) |
Nov 17, 2017 | 13.26 | 13.55 | 13.16 | 13.48 | 2,051,781 | +0.18(+1.34%) |
Nov 16, 2017 | 13.23 | 13.37 | 13.01 | 13.30 | 2,332,920 | +0.11(+0.81%) |
Nov 15, 2017 | 13.19 | 13.23 | 13.01 | 13.19 | 2,237,665 | -0.07(-0.54%) |
Nov 14, 2017 | 13.44 | 13.44 | 13.23 | 13.26 | 1,737,565 | -0.18(-1.32%) |
Nov 13, 2017 | 13.48 | 13.58 | 13.34 | 13.44 | 2,269,746 | -0.07(-0.53%) |
Nov 10, 2017 | 13.58 | 13.78 | 13.28 | 13.51 | 6,508,165 | -0.04(-0.26%) |
Nov 09, 2017 | 13.76 | 13.87 | 13.51 | 13.55 | 2,521,829 | -0.32(-2.31%) |
Nov 08, 2017 | 13.80 | 13.97 | 13.73 | 13.87 | 2,960,304 | +0.07(+0.52%) |
Nov 07, 2017 | 13.69 | 13.83 | 13.62 | 13.80 | 9,095,125 | +0.18(+1.31%) |
Nov 06, 2017 | 13.69 | 13.80 | 13.51 | 13.62 | 1,895,871 | -0.07(-0.52%) |
Nov 03, 2017 | 14.22 | 14.33 | 13.48 | 13.69 | 2,209,971 | -0.21(-1.53%) |
Nov 02, 2017 | 13.90 | 14.01 | 13.55 | 13.90 | 3,037,522 | +0.00(+0.00%) |
Nov 01, 2017 | 13.97 | 14.01 | 13.81 | 13.90 | 1,670,107 | +0.07(+0.51%) |
Oct 31, 2017 | 13.80 | 13.83 | 13.73 | 13.83 | 3,261,727 | +0.04(+0.26%) |
Oct 30, 2017 | 13.94 | 13.97 | 13.60 | 13.80 | 2,158,110 | -0.04(-0.26%) |
Oct 27, 2017 | 14.08 | 14.08 | 13.69 | 13.83 | 2,535,539 | -0.18(-1.27%) |
Oct 26, 2017 | 14.12 | 14.15 | 13.97 | 14.01 | 1,122,492 | -0.11(-0.76%) |
Oct 25, 2017 | 14.15 | 14.26 | 13.94 | 14.12 | 1,858,241 | +0.00(+0.00%) |
Oct 24, 2017 | 13.87 | 14.19 | 13.76 | 14.12 | 3,822,448 | +0.36(+2.58%) |
Oct 23, 2017 | 13.83 | 13.87 | 13.73 | 13.76 | 1,443,118 | -0.04(-0.26%) |
Oct 20, 2017 | 13.90 | 13.94 | 13.69 | 13.80 | 1,975,514 | -0.07(-0.51%) |
Oct 19, 2017 | 13.62 | 13.90 | 13.44 | 13.87 | 15,876,146 | +0.14(+1.04%) |
Oct 18, 2017 | 13.83 | 13.85 | 13.55 | 13.73 | 1,517,343 | -0.11(-0.77%) |
Oct 17, 2017 | 13.97 | 13.97 | 13.81 | 13.83 | 1,459,259 | -0.14(-1.02%) |
Oct 16, 2017 | 13.69 | 14.05 | 13.62 | 13.97 | 2,424,641 | +0.36(+2.61%) |
Oct 13, 2017 | 13.37 | 13.65 | 13.35 | 13.62 | 1,511,592 | +0.25(+1.86%) |
Oct 12, 2017 | 13.41 | 13.44 | 13.34 | 13.37 | 1,149,781 | -0.07(-0.53%) |
Oct 11, 2017 | 13.55 | 13.55 | 13.41 | 13.44 | 1,140,465 | -0.11(-0.79%) |
Oct 10, 2017 | 13.37 | 13.57 | 13.34 | 13.55 | 891,399 | +0.11(+0.79%) |
Oct 09, 2017 | 13.51 | 13.51 | 13.37 | 13.44 | 516,715 | -0.07(-0.53%) |
Oct 06, 2017 | 13.76 | 13.76 | 13.41 | 13.51 | 702,308 | -0.28(-2.06%) |
Oct 05, 2017 | 13.48 | 13.87 | 13.41 | 13.80 | 2,517,186 | +0.28(+2.10%) |
Oct 04, 2017 | 13.51 | 13.60 | 13.44 | 13.51 | 1,061,887 | +0.00(+0.00%) |
Oct 03, 2017 | 13.41 | 13.58 | 13.41 | 13.51 | 750,870 | +0.07(+0.53%) |
Oct 02, 2017 | 13.19 | 13.46 | 13.12 | 13.44 | 824,624 | +0.25(+1.89%) |
Sep 29, 2017 | 13.23 | 13.30 | 13.12 | 13.19 | 703,334 | -0.04(-0.27%) |
Sep 28, 2017 | 12.91 | 13.26 | 12.87 | 13.23 | 797,587 | +0.37(+2.88%) |
Sep 27, 2017 | 13.14 | 13.14 | 12.86 | 12.86 | 1,524,833 | -0.25(-1.88%) |
Sep 26, 2017 | 13.21 | 13.30 | 13.11 | 13.11 | 1,036,600 | -0.21(-1.59%) |
Sep 25, 2017 | 13.21 | 13.32 | 13.11 | 13.32 | 654,679 | +0.14(+1.07%) |
Sep 22, 2017 | 13.28 | 13.28 | 13.11 | 13.18 | 1,314,328 | -0.11(-0.80%) |
Sep 21, 2017 | 13.25 | 13.35 | 13.12 | 13.28 | 812,400 | -0.04(-0.26%) |
Sep 20, 2017 | 13.28 | 13.39 | 13.25 | 13.32 | 963,740 | +0.04(+0.27%) |
Sep 19, 2017 | 13.32 | 13.35 | 13.21 | 13.28 | 1,404,872 | -0.04(-0.26%) |
Sep 18, 2017 | 13.39 | 13.42 | 13.28 | 13.32 | 760,635 | -0.07(-0.53%) |
Sep 15, 2017 | 13.46 | 13.46 | 13.32 | 13.39 | 1,146,790 | +0.00(+0.00%) |
Sep 14, 2017 | 13.39 | 13.44 | 13.32 | 13.39 | 739,435 | -0.04(-0.26%) |
Sep 13, 2017 | 13.39 | 13.49 | 13.32 | 13.42 | 587,113 | +0.04(+0.26%) |
Sep 12, 2017 | 13.49 | 13.49 | 13.32 | 13.39 | 382,406 | -0.07(-0.52%) |
Sep 11, 2017 | 13.53 | 13.67 | 13.42 | 13.46 | 493,537 | -0.04(-0.26%) |
Sep 08, 2017 | 13.39 | 13.67 | 13.39 | 13.49 | 464,045 | +0.11(+0.79%) |
Sep 07, 2017 | 13.32 | 13.47 | 13.21 | 13.39 | 694,802 | +0.07(+0.53%) |
Sep 06, 2017 | 13.35 | 13.46 | 13.25 | 13.32 | 517,508 | +0.00(+0.00%) |
Sep 05, 2017 | 13.49 | 13.49 | 13.21 | 13.32 | 453,249 | -0.21(-1.56%) |