Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.06 | 15.32 | 14.86 | 15.21 | 229,749 | +0.30(+2.01%) |
Nov 29, 2017 | 14.85 | 15.09 | 14.75 | 14.91 | 86,664 | +0.05(+0.34%) |
Nov 28, 2017 | 14.26 | 14.88 | 14.24 | 14.86 | 175,661 | +0.59(+4.13%) |
Nov 27, 2017 | 14.51 | 14.64 | 14.27 | 14.27 | 80,721 | -0.24(-1.65%) |
Nov 24, 2017 | 14.49 | 14.71 | 14.21 | 14.51 | 26,087 | +0.08(+0.55%) |
Nov 22, 2017 | 14.48 | 14.84 | 14.43 | 14.43 | 74,173 | +0.03(+0.21%) |
Nov 21, 2017 | 14.50 | 14.64 | 14.27 | 14.40 | 155,512 | +0.03(+0.21%) |
Nov 20, 2017 | 14.22 | 14.40 | 14.19 | 14.37 | 219,347 | +0.14(+0.98%) |
Nov 17, 2017 | 13.85 | 14.33 | 13.63 | 14.23 | 117,505 | +0.32(+2.30%) |
Nov 16, 2017 | 13.65 | 14.10 | 13.60 | 13.91 | 109,357 | +0.31(+2.28%) |
Nov 15, 2017 | 13.60 | 13.91 | 13.36 | 13.60 | 92,817 | -0.11(-0.80%) |
Nov 14, 2017 | 13.63 | 13.84 | 13.46 | 13.71 | 103,301 | -0.04(-0.29%) |
Nov 13, 2017 | 13.92 | 14.03 | 13.71 | 13.75 | 94,960 | -0.20(-1.43%) |
Nov 10, 2017 | 13.79 | 14.09 | 13.63 | 13.95 | 117,220 | +0.07(+0.50%) |
Nov 09, 2017 | 13.36 | 13.91 | 13.26 | 13.88 | 67,919 | +0.39(+2.89%) |
Nov 08, 2017 | 13.84 | 13.88 | 13.19 | 13.49 | 141,751 | -0.45(-3.23%) |
Nov 07, 2017 | 13.59 | 14.25 | 13.54 | 13.94 | 155,523 | +0.42(+3.11%) |
Nov 06, 2017 | 13.38 | 13.71 | 13.38 | 13.52 | 63,749 | +0.09(+0.67%) |
Nov 03, 2017 | 13.73 | 13.95 | 13.37 | 13.43 | 69,136 | -0.30(-2.18%) |
Nov 02, 2017 | 13.47 | 13.74 | 13.30 | 13.73 | 88,186 | +0.31(+2.31%) |
Nov 01, 2017 | 13.60 | 13.60 | 13.24 | 13.42 | 46,030 | -0.03(-0.22%) |
Oct 31, 2017 | 13.40 | 13.53 | 13.40 | 13.45 | 47,555 | +0.13(+0.98%) |
Oct 30, 2017 | 13.30 | 13.49 | 13.22 | 13.32 | 57,418 | -0.09(-0.67%) |
Oct 27, 2017 | 13.21 | 13.43 | 13.01 | 13.41 | 63,512 | +0.17(+1.28%) |
Oct 26, 2017 | 13.10 | 13.44 | 13.09 | 13.24 | 43,914 | +0.17(+1.30%) |
Oct 25, 2017 | 13.32 | 13.32 | 12.78 | 13.07 | 229,274 | -0.28(-2.10%) |
Oct 24, 2017 | 13.28 | 13.50 | 13.18 | 13.35 | 234,063 | +0.08(+0.60%) |
Oct 23, 2017 | 13.55 | 13.55 | 13.26 | 13.27 | 58,845 | -0.21(-1.56%) |
Oct 20, 2017 | 13.22 | 13.53 | 12.97 | 13.48 | 278,368 | +0.40(+3.06%) |
Oct 19, 2017 | 13.18 | 13.40 | 12.97 | 13.08 | 127,343 | -0.04(-0.30%) |
Oct 18, 2017 | 13.45 | 13.45 | 12.98 | 13.12 | 201,081 | -0.26(-1.94%) |
Oct 17, 2017 | 13.59 | 13.66 | 13.31 | 13.38 | 150,697 | -0.12(-0.89%) |
Oct 16, 2017 | 13.47 | 13.67 | 13.36 | 13.50 | 117,391 | +0.02(+0.15%) |
Oct 13, 2017 | 13.51 | 13.73 | 13.09 | 13.48 | 159,520 | +0.19(+1.43%) |
Oct 12, 2017 | 13.74 | 13.81 | 13.03 | 13.29 | 675,766 | -0.92(-6.47%) |
Oct 11, 2017 | 14.23 | 14.28 | 14.01 | 14.21 | 134,528 | +0.05(+0.35%) |
Oct 10, 2017 | 14.39 | 14.39 | 14.10 | 14.16 | 32,678 | -0.12(-0.84%) |
Oct 09, 2017 | 14.49 | 14.51 | 14.23 | 14.28 | 42,295 | -0.12(-0.83%) |
Oct 06, 2017 | 14.18 | 14.41 | 14.18 | 14.40 | 41,094 | +0.02(+0.14%) |
Oct 05, 2017 | 14.44 | 14.52 | 14.35 | 14.38 | 54,223 | -0.02(-0.14%) |
Oct 04, 2017 | 14.44 | 14.44 | 14.32 | 14.40 | 145,442 | -0.04(-0.28%) |
Oct 03, 2017 | 14.46 | 14.52 | 14.22 | 14.44 | 124,217 | -0.01(-0.07%) |
Oct 02, 2017 | 14.11 | 14.62 | 13.94 | 14.45 | 163,799 | +0.31(+2.19%) |
Sep 29, 2017 | 14.25 | 14.42 | 14.10 | 14.14 | 125,314 | -0.15(-1.05%) |
Sep 28, 2017 | 13.95 | 14.31 | 13.94 | 14.29 | 201,205 | +0.22(+1.56%) |
Sep 27, 2017 | 13.67 | 14.28 | 13.52 | 14.07 | 252,524 | +0.49(+3.61%) |
Sep 26, 2017 | 13.66 | 13.85 | 13.44 | 13.58 | 138,363 | -0.12(-0.88%) |
Sep 25, 2017 | 13.36 | 13.76 | 13.36 | 13.70 | 314,269 | +0.34(+2.54%) |
Sep 22, 2017 | 13.05 | 13.38 | 13.05 | 13.36 | 170,968 | +0.28(+2.14%) |
Sep 21, 2017 | 13.10 | 13.26 | 13.03 | 13.08 | 103,248 | -0.05(-0.38%) |
Sep 20, 2017 | 12.53 | 13.23 | 12.47 | 13.13 | 255,062 | +0.61(+4.87%) |
Sep 19, 2017 | 12.83 | 12.93 | 12.41 | 12.52 | 135,466 | -0.27(-2.11%) |
Sep 18, 2017 | 12.82 | 13.16 | 12.32 | 12.79 | 184,618 | -0.02(-0.16%) |
Sep 15, 2017 | 13.17 | 13.17 | 12.79 | 12.81 | 308,186 | -0.42(-3.17%) |
Sep 14, 2017 | 13.52 | 13.57 | 13.13 | 13.23 | 120,086 | -0.36(-2.65%) |
Sep 13, 2017 | 13.49 | 13.68 | 13.40 | 13.59 | 325,092 | +0.14(+1.04%) |
Sep 12, 2017 | 13.42 | 13.63 | 13.26 | 13.45 | 131,490 | +0.11(+0.82%) |
Sep 11, 2017 | 13.48 | 13.71 | 13.26 | 13.34 | 127,760 | +0.00(+0.00%) |
Sep 08, 2017 | 13.55 | 13.64 | 13.32 | 13.34 | 241,212 | -0.14(-1.04%) |
Sep 07, 2017 | 13.61 | 13.66 | 13.32 | 13.48 | 191,911 | -0.07(-0.52%) |
Sep 06, 2017 | 13.16 | 13.85 | 13.16 | 13.55 | 375,786 | +0.54(+4.15%) |
Sep 05, 2017 | 13.50 | 13.67 | 12.99 | 13.01 | 232,900 | -0.47(-3.49%) |