Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.53 | 13.61 | 13.39 | 13.44 | 4,601,641 | +0.04(+0.29%) |
Nov 29, 2017 | 13.63 | 13.63 | 13.34 | 13.40 | 6,207,772 | -0.20(-1.50%) |
Nov 28, 2017 | 13.60 | 13.62 | 13.46 | 13.60 | 3,181,641 | -0.06(-0.40%) |
Nov 27, 2017 | 13.75 | 13.75 | 13.61 | 13.66 | 2,262,195 | -0.17(-1.25%) |
Nov 24, 2017 | 13.86 | 13.90 | 13.78 | 13.83 | 745,968 | +0.00(+0.00%) |
Nov 22, 2017 | 13.97 | 14.02 | 13.80 | 13.83 | 1,675,322 | -0.24(-1.73%) |
Nov 21, 2017 | 13.99 | 14.12 | 13.98 | 14.08 | 1,823,437 | +0.30(+2.17%) |
Nov 20, 2017 | 13.71 | 13.86 | 13.71 | 13.78 | 3,661,060 | +0.13(+0.98%) |
Nov 17, 2017 | 13.75 | 13.76 | 13.64 | 13.64 | 1,554,862 | -0.16(-1.14%) |
Nov 16, 2017 | 13.80 | 13.85 | 13.72 | 13.80 | 2,311,015 | +0.24(+1.74%) |
Nov 15, 2017 | 13.57 | 13.63 | 13.45 | 13.57 | 2,848,926 | -0.19(-1.37%) |
Nov 14, 2017 | 13.76 | 13.79 | 13.64 | 13.75 | 4,081,986 | +0.15(+1.10%) |
Nov 13, 2017 | 13.42 | 13.60 | 13.40 | 13.60 | 3,165,430 | +0.03(+0.23%) |
Nov 10, 2017 | 13.43 | 13.62 | 13.43 | 13.57 | 3,524,751 | +0.13(+0.94%) |
Nov 09, 2017 | 13.48 | 13.52 | 13.32 | 13.45 | 4,282,128 | -0.30(-2.17%) |
Nov 08, 2017 | 13.75 | 13.81 | 13.60 | 13.75 | 3,441,587 | -0.30(-2.13%) |
Nov 07, 2017 | 14.19 | 14.26 | 13.99 | 14.04 | 2,291,450 | -0.20(-1.43%) |
Nov 06, 2017 | 14.23 | 14.28 | 14.17 | 14.25 | 1,700,744 | -0.02(-0.11%) |
Nov 03, 2017 | 14.38 | 14.41 | 14.23 | 14.26 | 5,076,191 | +0.23(+1.62%) |
Nov 02, 2017 | 13.90 | 14.08 | 13.89 | 14.04 | 5,100,760 | +0.22(+1.59%) |
Nov 01, 2017 | 13.86 | 13.88 | 13.76 | 13.82 | 2,955,444 | +0.18(+1.33%) |
Oct 31, 2017 | 13.53 | 13.70 | 13.53 | 13.64 | 3,925,332 | +0.08(+0.58%) |
Oct 30, 2017 | 13.53 | 13.59 | 13.50 | 13.56 | 3,076,746 | +0.08(+0.58%) |
Oct 27, 2017 | 13.53 | 13.53 | 13.42 | 13.48 | 2,765,246 | -0.09(-0.69%) |
Oct 26, 2017 | 13.58 | 13.71 | 13.55 | 13.57 | 3,752,228 | +0.14(+1.05%) |
Oct 25, 2017 | 13.52 | 13.61 | 13.30 | 13.43 | 5,958,198 | -0.28(-2.06%) |
Oct 24, 2017 | 13.43 | 13.98 | 13.42 | 13.71 | 11,263,215 | +0.71(+5.44%) |
Oct 23, 2017 | 13.02 | 13.11 | 12.98 | 13.01 | 3,630,210 | -0.13(-1.02%) |
Oct 20, 2017 | 13.13 | 13.22 | 13.09 | 13.14 | 4,777,577 | +0.15(+1.15%) |
Oct 19, 2017 | 13.27 | 13.27 | 12.96 | 12.99 | 8,621,677 | -0.77(-5.60%) |
Oct 18, 2017 | 13.74 | 13.83 | 13.68 | 13.76 | 2,771,712 | +0.13(+0.98%) |
Oct 17, 2017 | 13.75 | 13.77 | 13.59 | 13.63 | 2,957,362 | -0.26(-1.87%) |
Oct 16, 2017 | 13.97 | 13.99 | 13.84 | 13.89 | 2,594,092 | -0.06(-0.45%) |
Oct 13, 2017 | 13.97 | 14.05 | 13.93 | 13.95 | 2,239,099 | +0.12(+0.85%) |
Oct 12, 2017 | 13.97 | 13.98 | 13.80 | 13.83 | 3,740,923 | -0.28(-2.00%) |
Oct 11, 2017 | 14.05 | 14.12 | 14.04 | 14.12 | 2,212,525 | +0.13(+0.90%) |
Oct 10, 2017 | 14.03 | 14.04 | 13.87 | 13.99 | 3,369,124 | +0.05(+0.34%) |
Oct 09, 2017 | 13.97 | 14.02 | 13.89 | 13.94 | 4,439,437 | +0.11(+0.80%) |
Oct 06, 2017 | 13.79 | 13.83 | 13.73 | 13.83 | 4,238,003 | -0.09(-0.62%) |
Oct 05, 2017 | 13.95 | 14.01 | 13.87 | 13.92 | 4,138,248 | -0.14(-1.01%) |
Oct 04, 2017 | 14.05 | 14.10 | 13.99 | 14.06 | 3,587,159 | -0.05(-0.39%) |
Oct 03, 2017 | 14.12 | 14.14 | 14.02 | 14.12 | 3,485,611 | +0.01(+0.06%) |
Oct 02, 2017 | 14.00 | 14.14 | 13.97 | 14.11 | 3,787,236 | +0.03(+0.22%) |
Sep 29, 2017 | 14.05 | 14.12 | 13.98 | 14.08 | 4,847,422 | +0.25(+1.82%) |
Sep 28, 2017 | 13.79 | 13.83 | 13.75 | 13.82 | 4,955,430 | -0.01(-0.06%) |
Sep 27, 2017 | 13.81 | 13.88 | 13.71 | 13.83 | 5,193,323 | +0.12(+0.86%) |
Sep 26, 2017 | 13.62 | 13.75 | 13.62 | 13.71 | 5,239,139 | -0.05(-0.34%) |
Sep 25, 2017 | 13.96 | 14.01 | 13.64 | 13.76 | 6,199,811 | -0.35(-2.45%) |
Sep 22, 2017 | 14.04 | 14.23 | 13.99 | 14.11 | 8,331,851 | +0.46(+3.34%) |
Sep 21, 2017 | 13.54 | 13.67 | 13.49 | 13.65 | 4,107,390 | +0.15(+1.11%) |
Sep 20, 2017 | 13.49 | 13.60 | 13.44 | 13.50 | 4,932,980 | +0.08(+0.58%) |
Sep 19, 2017 | 13.28 | 13.52 | 13.24 | 13.42 | 6,507,189 | +0.20(+1.55%) |
Sep 18, 2017 | 13.24 | 13.25 | 13.17 | 13.22 | 4,124,064 | +0.13(+0.96%) |
Sep 15, 2017 | 13.11 | 13.15 | 13.04 | 13.09 | 4,483,152 | -0.04(-0.30%) |
Sep 14, 2017 | 13.00 | 13.18 | 13.00 | 13.13 | 3,698,723 | +0.27(+2.08%) |
Sep 13, 2017 | 12.89 | 12.91 | 12.82 | 12.87 | 3,482,285 | +0.00(+0.00%) |
Sep 12, 2017 | 12.88 | 12.91 | 12.80 | 12.87 | 5,188,118 | +0.02(+0.12%) |
Sep 11, 2017 | 12.73 | 12.89 | 12.73 | 12.85 | 3,923,014 | +0.03(+0.24%) |
Sep 08, 2017 | 12.85 | 12.86 | 12.74 | 12.82 | 4,911,127 | -0.05(-0.43%) |
Sep 07, 2017 | 12.78 | 12.90 | 12.65 | 12.87 | 9,179,985 | -0.01(-0.06%) |
Sep 06, 2017 | 12.91 | 12.94 | 12.75 | 12.88 | 7,732,035 | +0.68(+5.54%) |
Sep 05, 2017 | 12.36 | 12.43 | 12.13 | 12.21 | 6,845,477 | -0.26(-2.08%) |