Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.41 | 14.49 | 14.33 | 14.43 | 641,509 | +0.08(+0.55%) |
Nov 29, 2017 | 14.50 | 14.28 | 14.35 | 559,375 | +0.01(+0.07%) | |
Nov 28, 2017 | 14.13 | 14.36 | 14.02 | 14.34 | 891,276 | +0.24(+1.69%) |
Nov 27, 2017 | 14.33 | 14.33 | 14.10 | 14.10 | 720,660 | -0.15(-1.05%) |
Nov 24, 2017 | 14.31 | 14.31 | 14.14 | 14.25 | 385,596 | -0.01(-0.07%) |
Nov 22, 2017 | 14.51 | 14.56 | 14.22 | 14.26 | 436,325 | -0.21(-1.44%) |
Nov 21, 2017 | 14.33 | 14.50 | 14.22 | 14.47 | 918,559 | +0.20(+1.39%) |
Nov 20, 2017 | 14.08 | 14.33 | 14.03 | 14.27 | 530,309 | +0.22(+1.56%) |
Nov 17, 2017 | 13.85 | 14.11 | 13.80 | 14.05 | 424,986 | +0.19(+1.36%) |
Nov 16, 2017 | 13.76 | 13.95 | 13.74 | 13.86 | 514,293 | +0.12(+0.87%) |
Nov 15, 2017 | 13.68 | 13.81 | 13.53 | 13.74 | 385,871 | -0.03(-0.22%) |
Nov 14, 2017 | 13.70 | 13.81 | 13.58 | 13.77 | 457,921 | +0.01(+0.07%) |
Nov 13, 2017 | 13.84 | 13.96 | 13.75 | 13.76 | 943,658 | -0.15(-1.07%) |
Nov 10, 2017 | 13.73 | 14.06 | 13.73 | 13.91 | 505,518 | +0.12(+0.86%) |
Nov 09, 2017 | 13.75 | 13.81 | 13.59 | 13.79 | 543,546 | -0.11(-0.79%) |
Nov 08, 2017 | 13.55 | 13.95 | 13.51 | 13.90 | 890,180 | +0.27(+1.97%) |
Nov 07, 2017 | 14.11 | 14.11 | 13.57 | 13.63 | 1,053,666 | -0.45(-3.18%) |
Nov 06, 2017 | 13.95 | 14.18 | 13.95 | 14.08 | 1,346,207 | +0.13(+0.93%) |
Nov 03, 2017 | 14.15 | 14.17 | 13.92 | 13.95 | 836,353 | -0.17(-1.20%) |
Nov 02, 2017 | 14.20 | 14.28 | 14.02 | 14.12 | 579,749 | -0.10(-0.70%) |
Nov 01, 2017 | 14.49 | 14.49 | 14.18 | 14.22 | 920,689 | -0.12(-0.83%) |
Oct 31, 2017 | 14.38 | 14.42 | 14.26 | 14.34 | 971,698 | -0.02(-0.14%) |
Oct 30, 2017 | 14.27 | 14.46 | 13.99 | 14.36 | 1,341,347 | +0.03(+0.21%) |
Oct 27, 2017 | 14.72 | 14.74 | 13.92 | 14.33 | 1,170,275 | -0.37(-2.50%) |
Oct 26, 2017 | 14.86 | 15.53 | 14.30 | 14.70 | 2,324,001 | +0.66(+4.67%) |
Oct 25, 2017 | 14.19 | 14.22 | 13.76 | 14.04 | 1,103,148 | -0.18(-1.26%) |
Oct 24, 2017 | 14.32 | 14.38 | 14.17 | 14.22 | 890,942 | +0.00(+0.00%) |
Oct 23, 2017 | 14.27 | 14.43 | 14.20 | 14.22 | 637,417 | -0.08(-0.56%) |
Oct 20, 2017 | 14.27 | 14.37 | 14.22 | 14.30 | 425,568 | +0.17(+1.20%) |
Oct 19, 2017 | 14.15 | 14.25 | 14.07 | 14.13 | 432,037 | -0.04(-0.28%) |
Oct 18, 2017 | 14.17 | 14.40 | 14.11 | 14.17 | 504,854 | +0.08(+0.56%) |
Oct 17, 2017 | 13.93 | 14.20 | 13.91 | 14.09 | 500,271 | +0.16(+1.14%) |
Oct 16, 2017 | 13.91 | 13.98 | 13.83 | 13.93 | 291,034 | +0.04(+0.29%) |
Oct 13, 2017 | 13.95 | 13.99 | 13.85 | 13.89 | 441,193 | -0.02(-0.14%) |
Oct 12, 2017 | 14.03 | 14.09 | 13.89 | 13.91 | 643,269 | -0.10(-0.71%) |
Oct 11, 2017 | 14.16 | 14.19 | 13.94 | 14.01 | 593,084 | -0.18(-1.26%) |
Oct 10, 2017 | 14.35 | 14.35 | 14.13 | 14.19 | 496,817 | -0.06(-0.42%) |
Oct 09, 2017 | 14.41 | 14.46 | 14.21 | 14.25 | 421,694 | -0.16(-1.10%) |
Oct 06, 2017 | 14.55 | 14.55 | 14.33 | 14.41 | 914,343 | -0.17(-1.16%) |
Oct 05, 2017 | 14.48 | 14.61 | 14.37 | 14.58 | 1,372,015 | +0.13(+0.89%) |
Oct 04, 2017 | 14.44 | 14.48 | 14.38 | 14.45 | 2,516,333 | -0.02(-0.14%) |
Oct 03, 2017 | 14.62 | 14.66 | 14.38 | 14.47 | 1,436,107 | -0.11(-0.75%) |
Oct 02, 2017 | 14.40 | 14.58 | 14.35 | 14.58 | 1,305,285 | +0.24(+1.66%) |
Sep 29, 2017 | 14.13 | 14.40 | 14.12 | 14.34 | 1,797,237 | +0.26(+1.84%) |
Sep 28, 2017 | 13.95 | 14.16 | 13.95 | 14.08 | 3,361,673 | +0.17(+1.21%) |
Sep 27, 2017 | 14.12 | 13.89 | 13.91 | 1,420,640 | +0.09(+0.65%) | |
Sep 26, 2017 | 13.86 | 13.86 | 13.71 | 13.82 | 1,184,752 | +0.00(+0.00%) |
Sep 25, 2017 | 14.02 | 14.05 | 13.75 | 13.82 | 728,931 | -0.21(-1.49%) |
Sep 22, 2017 | 13.94 | 14.06 | 13.93 | 14.03 | 420,306 | +0.11(+0.79%) |
Sep 21, 2017 | 13.93 | 14.01 | 13.84 | 13.92 | 583,301 | +0.00(+0.00%) |
Sep 20, 2017 | 14.06 | 14.09 | 13.88 | 13.92 | 1,043,138 | -0.13(-0.92%) |
Sep 19, 2017 | 13.97 | 14.07 | 13.95 | 14.05 | 610,630 | +0.12(+0.86%) |
Sep 18, 2017 | 13.99 | 13.99 | 13.76 | 13.93 | 884,393 | +0.00(+0.00%) |
Sep 15, 2017 | 14.04 | 14.04 | 13.85 | 13.93 | 974,207 | -0.01(-0.07%) |
Sep 14, 2017 | 13.97 | 14.03 | 13.86 | 13.94 | 990,829 | -0.02(-0.14%) |
Sep 13, 2017 | 13.91 | 14.02 | 13.88 | 13.96 | 725,409 | +0.05(+0.36%) |
Sep 12, 2017 | 13.69 | 13.91 | 13.67 | 13.91 | 853,522 | +0.22(+1.60%) |
Sep 11, 2017 | 13.70 | 13.88 | 13.63 | 13.69 | 681,555 | +0.05(+0.36%) |
Sep 08, 2017 | 13.68 | 13.69 | 13.52 | 13.64 | 528,331 | +0.00(+0.00%) |
Sep 07, 2017 | 13.76 | 13.86 | 13.63 | 13.64 | 957,511 | -0.13(-0.94%) |
Sep 06, 2017 | 13.59 | 13.82 | 13.53 | 13.77 | 1,192,079 | +0.22(+1.61%) |
Sep 05, 2017 | 13.65 | 13.71 | 13.42 | 13.55 | 630,411 | -0.12(-0.87%) |