Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.01 | 15.01 | 14.75 | 14.80 | 658,472 | -0.16(-1.07%) |
Nov 29, 2017 | 15.38 | 15.42 | 14.90 | 14.96 | 942,897 | -0.43(-2.79%) |
Nov 28, 2017 | 15.32 | 15.44 | 15.26 | 15.39 | 1,137,956 | +0.20(+1.32%) |
Nov 27, 2017 | 15.14 | 15.26 | 14.90 | 15.19 | 536,026 | +0.02(+0.13%) |
Nov 24, 2017 | 15.43 | 15.43 | 15.10 | 15.17 | 406,959 | -0.24(-1.56%) |
Nov 22, 2017 | 15.28 | 15.49 | 15.28 | 15.41 | 696,392 | +0.06(+0.39%) |
Nov 21, 2017 | 15.06 | 15.39 | 15.00 | 15.35 | 1,394,126 | +0.28(+1.86%) |
Nov 20, 2017 | 14.72 | 15.10 | 14.72 | 15.07 | 1,163,316 | +0.29(+1.96%) |
Nov 17, 2017 | 14.68 | 14.95 | 14.58 | 14.78 | 1,479,127 | +0.06(+0.41%) |
Nov 16, 2017 | 14.55 | 14.82 | 14.54 | 14.72 | 949,917 | +0.23(+1.59%) |
Nov 15, 2017 | 14.48 | 14.85 | 14.31 | 14.49 | 5,844,742 | -0.07(-0.48%) |
Nov 14, 2017 | 14.52 | 14.83 | 14.41 | 14.56 | 1,348,344 | -0.05(-0.34%) |
Nov 13, 2017 | 14.43 | 14.67 | 14.42 | 14.61 | 557,396 | +0.13(+0.90%) |
Nov 10, 2017 | 14.42 | 14.63 | 14.42 | 14.48 | 403,256 | +0.04(+0.28%) |
Nov 09, 2017 | 14.44 | 14.52 | 14.23 | 14.44 | 528,227 | -0.15(-1.03%) |
Nov 08, 2017 | 14.42 | 14.61 | 14.39 | 14.59 | 461,196 | +0.16(+1.11%) |
Nov 07, 2017 | 14.56 | 14.62 | 14.34 | 14.43 | 460,568 | -0.20(-1.37%) |
Nov 06, 2017 | 14.66 | 14.69 | 14.50 | 14.63 | 774,606 | +0.10(+0.69%) |
Nov 03, 2017 | 14.69 | 14.69 | 14.46 | 14.53 | 580,895 | -0.18(-1.22%) |
Nov 02, 2017 | 14.54 | 14.89 | 14.40 | 14.71 | 910,474 | +0.05(+0.34%) |
Nov 01, 2017 | 14.70 | 14.90 | 14.55 | 14.66 | 909,357 | -0.05(-0.34%) |
Oct 31, 2017 | 14.50 | 14.77 | 14.47 | 14.71 | 1,712,378 | +0.24(+1.66%) |
Oct 30, 2017 | 14.06 | 14.50 | 14.06 | 14.47 | 1,717,000 | +0.40(+2.84%) |
Oct 27, 2017 | 13.95 | 14.10 | 13.85 | 14.07 | 646,424 | +0.15(+1.08%) |
Oct 26, 2017 | 14.22 | 14.38 | 13.91 | 13.92 | 764,155 | -0.28(-1.97%) |
Oct 25, 2017 | 14.40 | 14.49 | 14.17 | 14.20 | 1,460,615 | -0.21(-1.46%) |
Oct 24, 2017 | 13.99 | 14.47 | 13.76 | 14.41 | 2,723,620 | +0.66(+4.80%) |
Oct 23, 2017 | 13.72 | 13.95 | 13.67 | 13.75 | 1,491,876 | +0.05(+0.36%) |
Oct 20, 2017 | 13.72 | 13.80 | 13.65 | 13.70 | 458,128 | +0.12(+0.88%) |
Oct 19, 2017 | 13.56 | 13.66 | 13.46 | 13.58 | 693,305 | -0.12(-0.88%) |
Oct 18, 2017 | 13.68 | 13.71 | 13.45 | 13.70 | 459,158 | +0.06(+0.44%) |
Oct 17, 2017 | 13.59 | 13.66 | 13.57 | 13.64 | 365,009 | +0.00(+0.00%) |
Oct 16, 2017 | 13.69 | 13.71 | 13.54 | 13.64 | 437,648 | -0.03(-0.22%) |
Oct 13, 2017 | 13.68 | 13.74 | 13.64 | 13.67 | 1,030,982 | -0.01(-0.07%) |
Oct 12, 2017 | 13.64 | 13.76 | 13.64 | 13.68 | 353,841 | +0.03(+0.22%) |
Oct 11, 2017 | 13.65 | 13.73 | 13.51 | 13.65 | 470,205 | -0.10(-0.73%) |
Oct 10, 2017 | 13.65 | 13.77 | 13.54 | 13.75 | 577,829 | +0.20(+1.48%) |
Oct 09, 2017 | 13.55 | 13.67 | 13.54 | 13.55 | 371,267 | -0.01(-0.07%) |
Oct 06, 2017 | 13.54 | 13.64 | 13.44 | 13.56 | 456,825 | -0.05(-0.37%) |
Oct 05, 2017 | 13.75 | 13.75 | 13.59 | 13.61 | 390,140 | -0.09(-0.66%) |
Oct 04, 2017 | 13.66 | 13.70 | 13.59 | 13.70 | 766,213 | +0.01(+0.07%) |
Oct 03, 2017 | 13.57 | 13.70 | 13.55 | 13.69 | 559,560 | +0.12(+0.88%) |
Oct 02, 2017 | 13.34 | 13.58 | 13.32 | 13.57 | 679,668 | +0.22(+1.65%) |
Sep 29, 2017 | 13.48 | 13.52 | 13.30 | 13.35 | 683,290 | -0.15(-1.11%) |
Sep 28, 2017 | 13.26 | 13.51 | 13.24 | 13.50 | 534,705 | +0.16(+1.20%) |
Sep 27, 2017 | 13.21 | 13.43 | 13.13 | 13.34 | 706,163 | +0.23(+1.75%) |
Sep 26, 2017 | 13.11 | 13.17 | 13.05 | 13.11 | 537,615 | +0.11(+0.85%) |
Sep 25, 2017 | 12.94 | 13.10 | 12.92 | 13.00 | 709,131 | -0.03(-0.23%) |
Sep 22, 2017 | 12.86 | 13.12 | 12.85 | 13.03 | 1,210,725 | -0.31(-2.32%) |
Sep 21, 2017 | 13.34 | 13.41 | 13.31 | 13.34 | 690,292 | -0.01(-0.07%) |
Sep 20, 2017 | 13.58 | 13.58 | 13.23 | 13.35 | 767,419 | -0.23(-1.69%) |
Sep 19, 2017 | 13.59 | 13.64 | 13.47 | 13.58 | 651,849 | +0.06(+0.44%) |
Sep 18, 2017 | 13.45 | 13.60 | 13.37 | 13.52 | 904,710 | +0.14(+1.05%) |
Sep 15, 2017 | 13.18 | 13.45 | 13.10 | 13.38 | 1,926,433 | +0.23(+1.75%) |
Sep 14, 2017 | 13.13 | 13.16 | 13.08 | 13.15 | 822,301 | -0.01(-0.08%) |
Sep 13, 2017 | 13.16 | 13.19 | 13.10 | 13.16 | 529,276 | +0.00(+0.00%) |
Sep 12, 2017 | 13.05 | 13.21 | 13.05 | 13.16 | 572,422 | +0.11(+0.84%) |
Sep 11, 2017 | 12.91 | 13.15 | 12.88 | 13.05 | 558,325 | +0.18(+1.40%) |
Sep 08, 2017 | 12.88 | 12.93 | 12.81 | 12.87 | 829,051 | +0.01(+0.08%) |
Sep 07, 2017 | 13.03 | 13.08 | 12.86 | 12.86 | 870,789 | -0.20(-1.53%) |
Sep 06, 2017 | 13.04 | 13.19 | 13.03 | 13.06 | 466,277 | +0.02(+0.15%) |
Sep 05, 2017 | 13.11 | 13.19 | 12.98 | 13.04 | 520,029 | -0.12(-0.91%) |