Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.43 | 13.85 | 13.32 | 13.67 | 847,592 | +0.08(+0.56%) |
Nov 29, 2017 | 13.97 | 13.97 | 13.50 | 13.59 | 483,335 | -0.42(-3.00%) |
Nov 28, 2017 | 14.12 | 14.23 | 13.93 | 14.01 | 551,360 | -0.09(-0.61%) |
Nov 27, 2017 | 13.71 | 14.26 | 13.63 | 14.10 | 962,060 | +0.76(+5.66%) |
Nov 24, 2017 | 13.08 | 13.41 | 13.08 | 13.34 | 302,403 | +0.21(+1.60%) |
Nov 22, 2017 | 13.34 | 13.36 | 12.96 | 13.13 | 552,012 | -0.14(-1.08%) |
Nov 21, 2017 | 13.41 | 13.49 | 13.18 | 13.28 | 356,252 | -0.06(-0.43%) |
Nov 20, 2017 | 13.51 | 13.54 | 13.15 | 13.33 | 661,728 | -0.16(-1.20%) |
Nov 17, 2017 | 13.44 | 13.59 | 13.36 | 13.50 | 413,239 | +0.09(+0.64%) |
Nov 16, 2017 | 13.26 | 13.54 | 13.25 | 13.41 | 395,183 | +0.07(+0.50%) |
Nov 15, 2017 | 13.53 | 13.64 | 13.22 | 13.34 | 501,667 | -0.16(-1.20%) |
Nov 14, 2017 | 13.58 | 13.65 | 13.32 | 13.51 | 571,230 | -0.13(-0.98%) |
Nov 13, 2017 | 13.74 | 13.85 | 13.55 | 13.64 | 314,588 | -0.12(-0.90%) |
Nov 10, 2017 | 13.87 | 13.94 | 13.46 | 13.76 | 426,748 | -0.11(-0.76%) |
Nov 09, 2017 | 14.10 | 14.33 | 13.67 | 13.87 | 721,658 | -0.17(-1.23%) |
Nov 08, 2017 | 14.19 | 14.24 | 13.95 | 14.04 | 532,561 | +0.12(+0.89%) |
Nov 07, 2017 | 13.36 | 14.13 | 13.33 | 13.92 | 1,010,805 | +0.88(+6.74%) |
Nov 06, 2017 | 12.72 | 13.36 | 12.67 | 13.04 | 641,833 | +0.46(+3.65%) |
Nov 03, 2017 | 12.86 | 12.86 | 12.47 | 12.58 | 386,746 | -0.11(-0.83%) |
Nov 02, 2017 | 12.04 | 13.01 | 11.96 | 12.68 | 1,161,960 | +0.83(+7.02%) |
Nov 01, 2017 | 11.28 | 12.00 | 11.27 | 11.85 | 4,335,566 | +0.60(+5.35%) |
Oct 31, 2017 | 11.32 | 11.40 | 11.15 | 11.25 | 362,753 | -0.13(-1.18%) |
Oct 30, 2017 | 11.32 | 11.46 | 11.15 | 11.38 | 458,287 | +0.00(+0.00%) |
Oct 27, 2017 | 11.12 | 11.45 | 11.04 | 11.38 | 308,665 | +0.22(+1.97%) |
Oct 26, 2017 | 11.19 | 11.46 | 11.09 | 11.16 | 739,049 | -0.04(-0.34%) |
Oct 25, 2017 | 11.73 | 11.73 | 11.01 | 11.20 | 1,165,074 | -0.27(-2.33%) |
Oct 24, 2017 | 12.13 | 12.27 | 11.39 | 11.47 | 948,557 | -0.80(-6.54%) |
Oct 23, 2017 | 12.33 | 12.34 | 12.02 | 12.27 | 565,160 | -0.15(-1.23%) |
Oct 20, 2017 | 12.71 | 12.76 | 12.32 | 12.43 | 487,086 | -0.40(-3.13%) |
Oct 19, 2017 | 12.85 | 12.94 | 12.50 | 12.83 | 530,183 | +0.08(+0.60%) |
Oct 18, 2017 | 12.69 | 12.77 | 12.61 | 12.75 | 447,326 | +0.02(+0.15%) |
Oct 17, 2017 | 12.38 | 12.94 | 12.38 | 12.73 | 532,691 | +0.20(+1.60%) |
Oct 16, 2017 | 12.62 | 12.64 | 12.43 | 12.53 | 396,903 | -0.08(-0.61%) |
Oct 13, 2017 | 12.96 | 12.96 | 12.20 | 12.61 | 1,058,711 | -0.32(-2.44%) |
Oct 12, 2017 | 13.67 | 13.71 | 12.57 | 12.92 | 1,606,200 | -1.31(-9.20%) |
Oct 11, 2017 | 14.15 | 14.23 | 13.54 | 14.23 | 445,373 | +0.20(+1.43%) |
Oct 10, 2017 | 14.12 | 14.18 | 13.85 | 14.03 | 637,166 | -0.04(-0.27%) |
Oct 09, 2017 | 13.52 | 14.52 | 13.52 | 14.07 | 909,609 | +0.75(+5.59%) |
Oct 06, 2017 | 12.65 | 13.36 | 12.52 | 13.32 | 817,622 | +0.75(+5.93%) |
Oct 05, 2017 | 12.98 | 13.01 | 12.53 | 12.58 | 801,537 | -0.36(-2.81%) |
Oct 04, 2017 | 12.90 | 13.00 | 12.80 | 12.94 | 533,006 | +0.08(+0.59%) |
Oct 03, 2017 | 12.53 | 13.13 | 12.53 | 12.87 | 706,825 | +0.36(+2.90%) |
Oct 02, 2017 | 12.33 | 12.53 | 12.17 | 12.50 | 351,611 | +0.15(+1.24%) |
Sep 29, 2017 | 12.42 | 12.56 | 12.29 | 12.35 | 395,241 | -0.09(-0.69%) |
Sep 28, 2017 | 12.09 | 12.53 | 12.03 | 12.44 | 291,881 | +0.31(+2.52%) |
Sep 27, 2017 | 12.18 | 12.30 | 11.77 | 12.13 | 414,340 | -0.15(-1.24%) |
Sep 26, 2017 | 12.56 | 12.60 | 12.25 | 12.28 | 352,608 | -0.28(-2.21%) |
Sep 25, 2017 | 12.56 | 12.73 | 12.37 | 12.56 | 412,293 | -0.01(-0.08%) |
Sep 22, 2017 | 12.55 | 12.80 | 12.49 | 12.57 | 440,657 | +0.10(+0.77%) |
Sep 21, 2017 | 12.32 | 12.63 | 12.11 | 12.47 | 307,203 | +0.06(+0.46%) |
Sep 20, 2017 | 12.46 | 12.74 | 12.20 | 12.42 | 508,974 | -0.02(-0.15%) |
Sep 19, 2017 | 12.13 | 12.44 | 12.03 | 12.44 | 332,528 | +0.21(+1.72%) |
Sep 18, 2017 | 12.36 | 12.36 | 12.08 | 12.23 | 422,612 | -0.33(-2.66%) |
Sep 15, 2017 | 12.62 | 12.75 | 12.23 | 12.56 | 1,146,497 | +0.00(+0.00%) |
Sep 14, 2017 | 12.18 | 12.68 | 12.09 | 12.56 | 686,878 | +0.29(+2.33%) |
Sep 13, 2017 | 12.49 | 12.49 | 12.13 | 12.27 | 245,378 | -0.21(-1.68%) |
Sep 12, 2017 | 12.17 | 12.55 | 12.07 | 12.48 | 343,215 | +0.24(+1.95%) |
Sep 11, 2017 | 12.07 | 12.35 | 11.80 | 12.24 | 422,872 | -0.07(-0.54%) |
Sep 08, 2017 | 12.42 | 12.60 | 12.25 | 12.31 | 307,383 | -0.19(-1.53%) |
Sep 07, 2017 | 12.89 | 12.94 | 12.29 | 12.50 | 733,821 | -0.15(-1.21%) |
Sep 06, 2017 | 13.08 | 13.11 | 11.94 | 12.66 | 714,297 | -0.32(-2.50%) |
Sep 05, 2017 | 12.80 | 13.09 | 12.61 | 12.98 | 904,041 | +0.29(+2.26%) |