Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.52 | 13.71 | 13.07 | 13.20 | 12,464,771 | -0.87(-6.19%) |
Nov 29, 2017 | 14.44 | 14.74 | 13.94 | 14.07 | 2,794,143 | -0.55(-3.76%) |
Nov 28, 2017 | 14.21 | 14.76 | 13.98 | 14.62 | 2,011,500 | -0.23(-1.54%) |
Nov 27, 2017 | 14.76 | 15.13 | 14.72 | 14.85 | 583,844 | +0.14(+0.93%) |
Nov 24, 2017 | 14.76 | 14.83 | 14.67 | 14.72 | 116,671 | +0.00(+0.00%) |
Nov 22, 2017 | 14.81 | 14.90 | 14.67 | 14.72 | 520,539 | -0.05(-0.31%) |
Nov 21, 2017 | 14.58 | 14.85 | 14.49 | 14.76 | 705,934 | +0.18(+1.26%) |
Nov 20, 2017 | 14.35 | 14.67 | 14.21 | 14.58 | 625,068 | +0.18(+1.27%) |
Nov 17, 2017 | 14.07 | 14.62 | 13.94 | 14.39 | 617,253 | +0.32(+2.28%) |
Nov 16, 2017 | 13.62 | 14.30 | 13.62 | 14.07 | 768,853 | +0.41(+3.02%) |
Nov 15, 2017 | 13.75 | 13.89 | 13.52 | 13.66 | 510,126 | -0.18(-1.32%) |
Nov 14, 2017 | 13.84 | 13.94 | 13.66 | 13.84 | 514,114 | +0.00(+0.00%) |
Nov 13, 2017 | 14.03 | 14.03 | 13.66 | 13.84 | 810,407 | -0.28(-1.95%) |
Nov 10, 2017 | 14.17 | 14.53 | 14.07 | 14.12 | 938,363 | +0.05(+0.33%) |
Nov 09, 2017 | 13.66 | 14.26 | 13.52 | 14.07 | 943,501 | +0.32(+2.33%) |
Nov 08, 2017 | 13.89 | 13.91 | 13.57 | 13.75 | 1,002,052 | -0.09(-0.66%) |
Nov 07, 2017 | 13.39 | 14.17 | 13.39 | 13.84 | 1,695,692 | +0.37(+2.72%) |
Nov 06, 2017 | 13.66 | 13.78 | 12.74 | 13.48 | 3,022,491 | -0.60(-4.23%) |
Nov 03, 2017 | 14.17 | 14.17 | 13.71 | 14.07 | 1,596,044 | -0.05(-0.33%) |
Nov 02, 2017 | 14.30 | 14.35 | 14.03 | 14.12 | 1,020,572 | -0.28(-1.91%) |
Nov 01, 2017 | 14.26 | 14.44 | 14.03 | 14.39 | 766,509 | +0.12(+0.84%) |
Oct 31, 2017 | 14.17 | 14.39 | 14.03 | 14.28 | 689,783 | +0.20(+1.43%) |
Oct 30, 2017 | 14.17 | 14.26 | 13.98 | 14.07 | 869,034 | -0.05(-0.33%) |
Oct 27, 2017 | 14.30 | 14.35 | 13.71 | 14.12 | 1,032,486 | -0.09(-0.65%) |
Oct 26, 2017 | 14.03 | 14.46 | 13.94 | 14.21 | 1,224,451 | +0.23(+1.64%) |
Oct 25, 2017 | 14.03 | 14.17 | 13.75 | 13.98 | 788,415 | -0.05(-0.33%) |
Oct 24, 2017 | 14.12 | 14.30 | 14.03 | 14.03 | 788,532 | -0.05(-0.33%) |
Oct 23, 2017 | 14.26 | 14.26 | 13.91 | 14.07 | 927,915 | -0.14(-0.97%) |
Oct 20, 2017 | 14.07 | 14.44 | 14.06 | 14.21 | 1,010,199 | +0.28(+1.97%) |
Oct 19, 2017 | 13.94 | 14.07 | 13.34 | 13.94 | 1,024,499 | -0.05(-0.33%) |
Oct 18, 2017 | 14.26 | 14.26 | 13.80 | 13.98 | 1,303,820 | +0.18(+1.33%) |
Oct 17, 2017 | 14.12 | 14.13 | 13.75 | 13.80 | 436,370 | -0.32(-2.27%) |
Oct 16, 2017 | 14.07 | 14.30 | 13.94 | 14.12 | 595,913 | +0.09(+0.65%) |
Oct 13, 2017 | 14.07 | 14.21 | 13.62 | 14.03 | 1,088,071 | -0.09(-0.65%) |
Oct 12, 2017 | 14.53 | 14.53 | 14.03 | 14.12 | 883,847 | -0.46(-3.14%) |
Oct 11, 2017 | 14.67 | 14.76 | 14.53 | 14.58 | 746,473 | -0.14(-0.93%) |
Oct 10, 2017 | 14.90 | 14.94 | 14.58 | 14.72 | 621,008 | -0.09(-0.62%) |
Oct 09, 2017 | 14.90 | 14.97 | 14.72 | 14.81 | 755,256 | +0.00(+0.00%) |
Oct 06, 2017 | 14.90 | 15.08 | 14.72 | 14.81 | 540,017 | -0.14(-0.92%) |
Oct 05, 2017 | 15.08 | 15.31 | 14.85 | 14.94 | 1,093,037 | -0.05(-0.31%) |
Oct 04, 2017 | 14.21 | 15.22 | 14.17 | 14.99 | 1,697,727 | +0.83(+5.83%) |
Oct 03, 2017 | 14.44 | 14.49 | 14.05 | 14.17 | 1,605,162 | -0.18(-1.28%) |
Oct 02, 2017 | 14.44 | 14.90 | 14.12 | 14.35 | 2,457,619 | -0.05(-0.32%) |
Sep 29, 2017 | 14.07 | 14.44 | 13.98 | 14.39 | 1,020,820 | +0.37(+2.61%) |
Sep 28, 2017 | 13.62 | 14.21 | 13.57 | 14.03 | 1,704,940 | +0.41(+3.03%) |
Sep 27, 2017 | 13.25 | 13.59 | 13.13 | 13.62 | 2,932,493 | +0.50(+3.85%) |
Sep 26, 2017 | 13.25 | 13.39 | 13.11 | 13.11 | 1,368,277 | -0.09(-0.69%) |
Sep 25, 2017 | 13.34 | 13.52 | 13.11 | 13.20 | 1,371,130 | -0.18(-1.37%) |
Sep 22, 2017 | 13.29 | 13.55 | 13.29 | 13.39 | 756,723 | +0.09(+0.69%) |
Sep 21, 2017 | 13.39 | 13.39 | 13.16 | 13.29 | 505,877 | -0.14(-1.02%) |
Sep 20, 2017 | 13.57 | 13.66 | 13.29 | 13.43 | 802,982 | +0.00(+0.00%) |
Sep 19, 2017 | 13.39 | 13.52 | 13.25 | 13.43 | 1,279,215 | +0.18(+1.38%) |
Sep 18, 2017 | 12.65 | 13.36 | 12.56 | 13.25 | 1,413,780 | +0.55(+4.33%) |
Sep 15, 2017 | 12.33 | 12.70 | 12.24 | 12.70 | 1,028,863 | +0.41(+3.36%) |
Sep 14, 2017 | 12.79 | 12.88 | 12.19 | 12.29 | 1,096,908 | -0.55(-4.29%) |
Sep 13, 2017 | 12.61 | 12.90 | 12.52 | 12.84 | 448,559 | +0.23(+1.82%) |
Sep 12, 2017 | 12.56 | 12.79 | 12.42 | 12.61 | 577,678 | +0.00(+0.00%) |
Sep 11, 2017 | 12.74 | 12.88 | 12.42 | 12.61 | 742,846 | +0.05(+0.37%) |
Sep 08, 2017 | 12.74 | 12.74 | 12.38 | 12.56 | 1,255,814 | -0.28(-2.14%) |
Sep 07, 2017 | 13.07 | 13.11 | 12.61 | 12.84 | 898,512 | -0.28(-2.10%) |
Sep 06, 2017 | 13.34 | 13.39 | 13.11 | 13.11 | 818,670 | -0.18(-1.38%) |
Sep 05, 2017 | 13.39 | 13.57 | 13.00 | 13.29 | 806,698 | -0.09(-0.69%) |