Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.77 | 15.70 | 14.77 | 15.67 | 4,228 | +0.82(+5.52%) |
Nov 29, 2017 | 14.85 | 14.85 | 14.15 | 14.85 | 11,816 | -0.25(-1.66%) |
Nov 28, 2017 | 14.85 | 15.30 | 14.85 | 15.10 | 5,943 | +0.23(+1.54%) |
Nov 27, 2017 | 15.40 | 15.40 | 14.50 | 14.87 | 8,379 | -0.43(-2.80%) |
Nov 24, 2017 | 15.05 | 15.40 | 15.05 | 15.30 | 6,398 | +0.40(+2.68%) |
Nov 22, 2017 | 14.90 | 14.90 | 14.30 | 14.90 | 8,144 | +0.10(+0.68%) |
Nov 21, 2017 | 14.60 | 14.90 | 14.60 | 14.80 | 12,350 | +0.10(+0.68%) |
Nov 20, 2017 | 14.10 | 14.70 | 14.10 | 14.70 | 9,654 | +0.40(+2.83%) |
Nov 17, 2017 | 14.15 | 14.40 | 14.10 | 14.29 | 15,920 | +0.20(+1.38%) |
Nov 16, 2017 | 14.00 | 14.15 | 13.93 | 14.10 | 6,291 | +0.35(+2.55%) |
Nov 15, 2017 | 13.35 | 13.75 | 13.25 | 13.75 | 10,586 | +0.20(+1.48%) |
Nov 14, 2017 | 13.25 | 13.55 | 13.05 | 13.55 | 10,192 | +0.25(+1.88%) |
Nov 13, 2017 | 12.75 | 13.51 | 12.70 | 13.30 | 26,372 | +0.70(+5.56%) |
Nov 10, 2017 | 12.10 | 12.75 | 12.10 | 12.60 | 12,021 | +0.23(+1.88%) |
Nov 09, 2017 | 13.90 | 14.05 | 12.05 | 12.37 | 40,478 | -1.43(-10.38%) |
Nov 08, 2017 | 13.80 | 13.80 | 13.60 | 13.80 | 4,594 | +0.25(+1.85%) |
Nov 07, 2017 | 13.65 | 13.65 | 13.45 | 13.55 | 850 | +0.05(+0.37%) |
Nov 06, 2017 | 13.05 | 13.55 | 12.99 | 13.50 | 7,990 | +0.30(+2.27%) |
Nov 03, 2017 | 13.30 | 13.30 | 13.20 | 13.20 | 1,590 | -0.30(-2.22%) |
Nov 02, 2017 | 13.45 | 13.75 | 13.45 | 13.50 | 2,259 | +0.20(+1.50%) |
Nov 01, 2017 | 13.80 | 13.85 | 13.30 | 13.30 | 4,308 | -0.75(-5.34%) |
Oct 31, 2017 | 13.60 | 14.35 | 13.60 | 14.05 | 7,373 | -0.05(-0.35%) |
Oct 30, 2017 | 12.40 | 14.10 | 12.40 | 14.10 | 13,465 | +1.65(+13.25%) |
Oct 27, 2017 | 12.50 | 12.55 | 12.15 | 12.45 | 5,435 | -0.15(-1.19%) |
Oct 26, 2017 | 12.95 | 13.00 | 12.60 | 12.60 | 2,339 | -0.15(-1.18%) |
Oct 25, 2017 | 12.70 | 13.05 | 12.60 | 12.75 | 7,441 | -0.10(-0.78%) |
Oct 24, 2017 | 13.40 | 13.40 | 12.55 | 12.85 | 15,813 | -0.45(-3.38%) |
Oct 23, 2017 | 13.20 | 13.85 | 13.20 | 13.30 | 9,287 | -0.25(-1.85%) |
Oct 20, 2017 | 14.10 | 14.10 | 13.55 | 13.55 | 4,511 | -0.52(-3.71%) |
Oct 19, 2017 | 13.85 | 14.35 | 13.50 | 14.07 | 12,803 | +0.30(+2.17%) |
Oct 18, 2017 | 13.98 | 13.98 | 13.50 | 13.77 | 8,822 | -0.08(-0.56%) |
Oct 17, 2017 | 14.05 | 14.15 | 13.68 | 13.85 | 5,717 | +0.00(+0.01%) |
Oct 16, 2017 | 14.05 | 14.37 | 13.30 | 13.85 | 12,214 | -0.53(-3.66%) |
Oct 13, 2017 | 14.50 | 14.50 | 14.30 | 14.38 | 2,577 | -0.02(-0.12%) |
Oct 12, 2017 | 14.36 | 14.82 | 14.36 | 14.39 | 2,090 | -0.31(-2.09%) |
Oct 11, 2017 | 14.85 | 14.90 | 14.70 | 14.70 | 3,890 | -0.25(-1.67%) |
Oct 10, 2017 | 14.45 | 14.95 | 14.30 | 14.95 | 10,258 | +0.63(+4.41%) |
Oct 09, 2017 | 14.27 | 14.55 | 14.20 | 14.32 | 5,006 | +0.17(+1.19%) |
Oct 06, 2017 | 14.10 | 14.55 | 14.10 | 14.15 | 15,777 | +0.05(+0.35%) |
Oct 05, 2017 | 14.24 | 14.39 | 14.05 | 14.10 | 3,269 | -0.25(-1.74%) |
Oct 04, 2017 | 14.82 | 15.16 | 14.00 | 14.35 | 17,605 | -0.44(-3.00%) |
Oct 03, 2017 | 14.36 | 14.79 | 14.32 | 14.79 | 11,383 | +0.34(+2.38%) |
Oct 02, 2017 | 14.40 | 14.45 | 14.05 | 14.45 | 10,702 | +0.27(+1.87%) |
Sep 29, 2017 | 14.05 | 14.35 | 14.05 | 14.18 | 3,528 | -0.27(-1.84%) |
Sep 28, 2017 | 14.50 | 14.50 | 14.00 | 14.45 | 10,616 | -0.05(-0.34%) |
Sep 27, 2017 | 14.25 | 14.60 | 14.20 | 14.50 | 18,216 | +0.39(+2.78%) |
Sep 26, 2017 | 14.45 | 14.50 | 14.05 | 14.11 | 4,782 | -0.29(-2.03%) |
Sep 25, 2017 | 14.40 | 14.54 | 14.00 | 14.40 | 16,229 | +0.15(+1.05%) |
Sep 22, 2017 | 13.68 | 14.25 | 13.68 | 14.25 | 7,038 | +0.08(+0.58%) |
Sep 21, 2017 | 14.40 | 14.40 | 13.40 | 14.17 | 5,653 | -0.13(-0.93%) |
Sep 20, 2017 | 14.25 | 14.42 | 13.69 | 14.30 | 14,083 | +0.45(+3.25%) |
Sep 19, 2017 | 13.75 | 13.85 | 13.20 | 13.85 | 21,896 | +0.85(+6.54%) |
Sep 18, 2017 | 12.75 | 13.70 | 12.51 | 13.00 | 11,194 | +0.15(+1.17%) |
Sep 15, 2017 | 14.00 | 14.00 | 12.65 | 12.85 | 18,139 | -0.90(-6.55%) |
Sep 14, 2017 | 11.90 | 13.75 | 11.59 | 13.75 | 28,585 | +2.15(+18.53%) |
Sep 13, 2017 | 11.00 | 11.70 | 10.90 | 11.60 | 9,265 | +0.29(+2.55%) |
Sep 12, 2017 | 12.09 | 12.09 | 11.10 | 11.31 | 6,435 | -0.29(-2.49%) |
Sep 11, 2017 | 12.35 | 12.41 | 11.55 | 11.60 | 9,881 | -0.95(-7.57%) |
Sep 08, 2017 | 12.75 | 13.45 | 11.65 | 12.55 | 5,565 | -0.70(-5.28%) |
Sep 07, 2017 | 14.30 | 14.30 | 13.05 | 13.25 | 9,080 | -0.40(-2.93%) |
Sep 06, 2017 | 14.00 | 14.40 | 13.50 | 13.65 | 10,439 | -0.35(-2.50%) |
Sep 05, 2017 | 13.90 | 14.00 | 13.30 | 14.00 | 19,970 | +0.85(+6.46%) |