Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.68 | 14.70 | 14.38 | 14.59 | 7,770 | -0.09(-0.61%) |
Nov 29, 2017 | 14.64 | 14.70 | 14.42 | 14.68 | 1,880 | -0.04(-0.27%) |
Nov 28, 2017 | 15.01 | 15.08 | 15.00 | 14.72 | 6,032 | -0.23(-1.54%) |
Nov 27, 2017 | 14.50 | 14.95 | 14.13 | 14.95 | 2,796 | +0.56(+3.93%) |
Nov 24, 2017 | 14.39 | 14.39 | 14.39 | 14.39 | 389 | -0.13(-0.87%) |
Nov 22, 2017 | 14.94 | 14.96 | 14.51 | 14.51 | 12,198 | -0.35(-2.33%) |
Nov 21, 2017 | 14.80 | 14.97 | 14.80 | 14.86 | 6,984 | +0.09(+0.60%) |
Nov 20, 2017 | 14.70 | 14.87 | 14.68 | 14.77 | 5,244 | +0.07(+0.48%) |
Nov 17, 2017 | 14.60 | 14.70 | 14.57 | 14.70 | 10,852 | +0.13(+0.89%) |
Nov 16, 2017 | 14.53 | 14.57 | 14.53 | 14.57 | 1,526 | +0.03(+0.21%) |
Nov 15, 2017 | 14.52 | 14.57 | 14.43 | 14.54 | 3,593 | -0.12(-0.83%) |
Nov 14, 2017 | 13.81 | 14.76 | 13.81 | 14.66 | 11,609 | +0.80(+5.81%) |
Nov 13, 2017 | 14.53 | 14.53 | 13.72 | 13.86 | 7,964 | -0.49(-3.44%) |
Nov 10, 2017 | 13.70 | 14.80 | 13.66 | 14.35 | 12,545 | +0.80(+5.94%) |
Nov 09, 2017 | 13.23 | 13.60 | 13.23 | 13.55 | 9,405 | +0.48(+3.64%) |
Nov 08, 2017 | 13.05 | 13.12 | 13.00 | 13.07 | 4,967 | +0.08(+0.62%) |
Nov 07, 2017 | 13.00 | 13.05 | 12.99 | 12.99 | 11,552 | -0.15(-1.14%) |
Nov 06, 2017 | 13.14 | 13.21 | 12.83 | 13.14 | 8,586 | +0.00(+0.02%) |
Nov 03, 2017 | 13.15 | 13.20 | 13.05 | 13.14 | 3,128 | +0.26(+2.00%) |
Nov 02, 2017 | 13.21 | 13.25 | 12.98 | 12.88 | 3,009 | -0.33(-2.49%) |
Nov 01, 2017 | 12.85 | 13.21 | 12.85 | 13.21 | 5,876 | +0.48(+3.76%) |
Oct 31, 2017 | 12.95 | 12.95 | 12.71 | 12.73 | 695 | -0.06(-0.47%) |
Oct 30, 2017 | 13.01 | 13.05 | 12.39 | 12.79 | 6,916 | -0.24(-1.84%) |
Oct 27, 2017 | 13.17 | 13.27 | 13.01 | 13.03 | 6,871 | -0.18(-1.36%) |
Oct 26, 2017 | 13.24 | 13.40 | 13.00 | 13.21 | 8,430 | -0.09(-0.68%) |
Oct 25, 2017 | 13.25 | 13.38 | 13.25 | 13.30 | 7,809 | +0.15(+1.14%) |
Oct 24, 2017 | 13.30 | 13.30 | 12.77 | 13.15 | 10,550 | -0.14(-1.05%) |
Oct 23, 2017 | 13.29 | 13.29 | 12.76 | 13.29 | 9,317 | +0.09(+0.68%) |
Oct 20, 2017 | 13.12 | 13.25 | 12.95 | 13.20 | 8,526 | +0.41(+3.21%) |
Oct 19, 2017 | 13.43 | 13.45 | 12.77 | 12.79 | 7,972 | -0.70(-5.19%) |
Oct 18, 2017 | 13.15 | 13.61 | 13.08 | 13.49 | 14,839 | +0.38(+2.90%) |
Oct 17, 2017 | 12.39 | 13.16 | 12.26 | 13.11 | 11,561 | +0.37(+2.90%) |
Oct 16, 2017 | 12.32 | 12.74 | 12.32 | 12.74 | 6,204 | +0.37(+2.99%) |
Oct 13, 2017 | 12.24 | 12.39 | 12.24 | 12.37 | 5,270 | +0.08(+0.65%) |
Oct 12, 2017 | 12.00 | 12.41 | 12.00 | 12.29 | 8,586 | +0.14(+1.15%) |
Oct 11, 2017 | 11.95 | 12.20 | 11.95 | 12.15 | 8,982 | +0.21(+1.76%) |
Oct 10, 2017 | 11.91 | 12.30 | 11.91 | 11.94 | 15,150 | -0.06(-0.50%) |
Oct 09, 2017 | 11.79 | 12.24 | 11.79 | 12.00 | 11,603 | +0.20(+1.69%) |
Oct 06, 2017 | 11.57 | 12.12 | 11.57 | 11.80 | 31,899 | +0.04(+0.34%) |
Oct 05, 2017 | 11.83 | 11.94 | 11.75 | 11.76 | 5,194 | -0.24(-2.00%) |
Oct 04, 2017 | 11.66 | 12.09 | 11.66 | 12.00 | 2,988 | +0.37(+3.18%) |
Oct 03, 2017 | 11.70 | 12.12 | 11.63 | 11.63 | 7,056 | -0.18(-1.52%) |
Oct 02, 2017 | 12.19 | 12.23 | 11.71 | 11.81 | 12,817 | -0.59(-4.76%) |
Sep 29, 2017 | 11.78 | 12.40 | 11.78 | 12.40 | 10,577 | +0.41(+3.42%) |
Sep 28, 2017 | 11.59 | 11.99 | 11.52 | 11.99 | 13,238 | +0.44(+3.81%) |
Sep 27, 2017 | 11.23 | 11.59 | 11.09 | 11.55 | 6,968 | +0.23(+2.03%) |
Sep 26, 2017 | 10.94 | 11.51 | 10.94 | 11.32 | 12,239 | +0.42(+3.85%) |
Sep 25, 2017 | 10.85 | 11.01 | 10.78 | 10.90 | 8,158 | +0.00(+0.00%) |
Sep 22, 2017 | 10.84 | 10.94 | 10.84 | 10.90 | 2,825 | -0.08(-0.73%) |
Sep 21, 2017 | 10.64 | 10.99 | 10.64 | 10.98 | 4,189 | +0.21(+1.95%) |
Sep 20, 2017 | 10.87 | 11.16 | 10.73 | 10.77 | 10,115 | -0.14(-1.28%) |
Sep 19, 2017 | 10.98 | 11.21 | 10.85 | 10.91 | 14,575 | -0.15(-1.36%) |
Sep 18, 2017 | 10.58 | 11.30 | 10.33 | 11.06 | 25,517 | +0.36(+3.36%) |
Sep 15, 2017 | 10.55 | 10.93 | 10.45 | 10.70 | 16,732 | +0.01(+0.09%) |
Sep 14, 2017 | 10.79 | 11.17 | 10.36 | 10.69 | 51,096 | -0.05(-0.47%) |
Sep 13, 2017 | 10.39 | 10.76 | 10.25 | 10.74 | 33,776 | +0.14(+1.32%) |
Sep 12, 2017 | 10.50 | 10.65 | 10.50 | 10.60 | 4,414 | +0.15(+1.44%) |
Sep 08, 2017 | 10.45 | 10.45 | 10.45 | 770 | -0.08(-0.76%) | |
Sep 07, 2017 | 10.37 | 10.53 | 10.37 | 10.53 | 1,070 | +0.02(+0.19%) |
Sep 06, 2017 | 10.45 | 10.56 | 10.45 | 10.51 | 4,408 | +0.09(+0.86%) |
Sep 05, 2017 | 10.36 | 10.48 | 10.33 | 10.42 | 1,871 | +0.03(+0.29%) |