Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.50 | 14.75 | 14.35 | 14.60 | 35,611 | +0.10(+0.69%) |
Nov 29, 2017 | 14.25 | 14.55 | 13.75 | 14.50 | 36,877 | +0.20(+1.40%) |
Nov 28, 2017 | 13.95 | 14.40 | 13.85 | 14.30 | 35,738 | +0.10(+0.70%) |
Nov 27, 2017 | 14.30 | 14.40 | 14.15 | 14.20 | 25,271 | -0.15(-1.05%) |
Nov 24, 2017 | 14.20 | 14.40 | 14.15 | 14.35 | 11,351 | +0.45(+3.24%) |
Nov 22, 2017 | 14.00 | 14.25 | 13.85 | 13.90 | 17,811 | -0.10(-0.71%) |
Nov 21, 2017 | 13.70 | 14.10 | 13.65 | 14.00 | 37,668 | +0.35(+2.56%) |
Nov 20, 2017 | 13.40 | 13.65 | 13.10 | 13.65 | 46,603 | +0.40(+3.02%) |
Nov 17, 2017 | 13.20 | 13.35 | 13.10 | 13.25 | 19,113 | -0.05(-0.38%) |
Nov 16, 2017 | 12.80 | 13.55 | 12.80 | 13.30 | 31,646 | +0.50(+3.91%) |
Nov 15, 2017 | 12.30 | 13.05 | 12.30 | 12.80 | 35,992 | +0.35(+2.81%) |
Nov 14, 2017 | 12.45 | 12.50 | 12.25 | 12.45 | 52,526 | +0.00(+0.00%) |
Nov 13, 2017 | 12.61 | 12.62 | 12.40 | 12.45 | 16,509 | +0.05(+0.40%) |
Nov 10, 2017 | 12.10 | 13.40 | 12.00 | 12.40 | 75,955 | -1.40(-10.14%) |
Nov 09, 2017 | 14.16 | 14.16 | 13.60 | 13.80 | 29,406 | -0.45(-3.16%) |
Nov 08, 2017 | 13.85 | 14.35 | 13.85 | 14.25 | 34,675 | +0.35(+2.52%) |
Nov 07, 2017 | 14.05 | 14.15 | 13.75 | 13.90 | 29,350 | -0.25(-1.77%) |
Nov 06, 2017 | 13.90 | 14.25 | 13.90 | 14.15 | 17,361 | +0.20(+1.43%) |
Nov 03, 2017 | 14.10 | 14.30 | 13.95 | 13.95 | 42,514 | -0.15(-1.06%) |
Nov 02, 2017 | 13.80 | 14.15 | 13.65 | 14.10 | 51,117 | +0.25(+1.81%) |
Nov 01, 2017 | 13.90 | 13.95 | 13.40 | 13.85 | 48,691 | +0.15(+1.09%) |
Oct 31, 2017 | 13.75 | 14.10 | 13.60 | 13.70 | 51,184 | -0.05(-0.36%) |
Oct 30, 2017 | 13.70 | 13.90 | 13.70 | 13.75 | 24,422 | +0.00(+0.00%) |
Oct 27, 2017 | 14.10 | 14.30 | 13.45 | 13.75 | 36,962 | -0.30(-2.14%) |
Oct 26, 2017 | 13.65 | 14.05 | 13.40 | 14.05 | 34,801 | +0.50(+3.69%) |
Oct 25, 2017 | 13.40 | 13.65 | 13.40 | 13.55 | 34,812 | +0.15(+1.12%) |
Oct 24, 2017 | 13.67 | 13.85 | 13.40 | 13.40 | 29,923 | -0.10(-0.74%) |
Oct 23, 2017 | 13.12 | 13.55 | 13.12 | 13.50 | 22,545 | +0.45(+3.45%) |
Oct 20, 2017 | 13.40 | 13.55 | 12.90 | 13.05 | 39,588 | -0.30(-2.25%) |
Oct 19, 2017 | 13.60 | 13.60 | 13.05 | 13.35 | 15,640 | -0.25(-1.84%) |
Oct 18, 2017 | 13.90 | 14.10 | 13.55 | 13.60 | 27,692 | -0.20(-1.45%) |
Oct 17, 2017 | 13.60 | 13.90 | 13.60 | 13.80 | 31,398 | +0.05(+0.36%) |
Oct 16, 2017 | 13.60 | 13.85 | 13.25 | 13.75 | 36,502 | +0.20(+1.48%) |
Oct 13, 2017 | 13.75 | 13.90 | 13.50 | 13.55 | 12,430 | -0.15(-1.09%) |
Oct 12, 2017 | 14.10 | 14.10 | 13.60 | 13.70 | 10,317 | -0.15(-1.08%) |
Oct 11, 2017 | 13.85 | 14.20 | 13.65 | 13.85 | 47,472 | +0.00(+0.00%) |
Oct 10, 2017 | 14.00 | 14.15 | 13.70 | 13.85 | 16,368 | -0.05(-0.36%) |
Oct 09, 2017 | 13.90 | 14.20 | 13.75 | 13.90 | 35,592 | +0.00(+0.00%) |
Oct 06, 2017 | 13.55 | 13.95 | 13.55 | 13.90 | 19,339 | +0.10(+0.72%) |
Oct 05, 2017 | 13.80 | 14.00 | 13.70 | 13.80 | 23,974 | +0.10(+0.73%) |
Oct 04, 2017 | 13.87 | 14.05 | 13.60 | 13.70 | 25,570 | -0.20(-1.44%) |
Oct 03, 2017 | 13.75 | 13.95 | 13.47 | 13.90 | 47,087 | +0.20(+1.46%) |
Oct 02, 2017 | 13.65 | 13.75 | 13.40 | 13.70 | 43,415 | +0.10(+0.74%) |
Sep 29, 2017 | 13.40 | 13.80 | 13.35 | 13.60 | 50,121 | +0.30(+2.26%) |
Sep 28, 2017 | 12.95 | 13.70 | 12.85 | 13.30 | 71,866 | +0.30(+2.31%) |
Sep 27, 2017 | 12.55 | 13.25 | 12.40 | 13.00 | 44,132 | +0.45(+3.59%) |
Sep 26, 2017 | 12.75 | 12.95 | 12.25 | 12.55 | 64,166 | -0.10(-0.79%) |
Sep 25, 2017 | 12.80 | 12.85 | 12.60 | 12.65 | 12,992 | -0.20(-1.56%) |
Sep 22, 2017 | 12.70 | 13.00 | 12.60 | 12.85 | 37,359 | +0.10(+0.78%) |
Sep 21, 2017 | 12.47 | 12.95 | 12.47 | 12.75 | 30,436 | +0.15(+1.19%) |
Sep 20, 2017 | 12.47 | 12.80 | 12.45 | 12.60 | 42,692 | +0.20(+1.61%) |
Sep 19, 2017 | 12.65 | 12.70 | 12.10 | 12.40 | 60,224 | -0.20(-1.59%) |
Sep 18, 2017 | 12.50 | 12.85 | 12.50 | 12.60 | 76,376 | +0.10(+0.80%) |
Sep 15, 2017 | 12.75 | 12.75 | 12.40 | 12.50 | 74,033 | -0.30(-2.34%) |
Sep 14, 2017 | 12.50 | 12.80 | 12.50 | 12.80 | 27,552 | +0.25(+1.99%) |
Sep 13, 2017 | 12.35 | 12.95 | 12.35 | 12.55 | 44,093 | +0.25(+2.03%) |
Sep 12, 2017 | 12.20 | 12.40 | 12.05 | 12.30 | 24,648 | +0.10(+0.82%) |
Sep 11, 2017 | 12.40 | 12.50 | 12.07 | 12.20 | 43,304 | -0.20(-1.61%) |
Sep 08, 2017 | 12.35 | 12.72 | 12.30 | 12.40 | 41,863 | +0.05(+0.40%) |
Sep 07, 2017 | 12.60 | 12.60 | 12.08 | 12.35 | 95,025 | -0.30(-2.37%) |
Sep 06, 2017 | 12.60 | 12.85 | 12.55 | 12.65 | 71,886 | +0.05(+0.40%) |
Sep 05, 2017 | 12.00 | 12.62 | 12.00 | 12.60 | 145,826 | +0.55(+4.56%) |