Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.46 | 13.62 | 13.13 | 13.36 | 38,781 | +0.01(+0.07%) |
Nov 29, 2017 | 13.29 | 13.75 | 12.87 | 13.35 | 48,965 | +0.26(+1.99%) |
Nov 28, 2017 | 12.65 | 13.35 | 12.41 | 13.09 | 22,343 | +0.56(+4.47%) |
Nov 27, 2017 | 12.63 | 12.79 | 12.16 | 12.53 | 13,684 | -0.03(-0.24%) |
Nov 24, 2017 | 12.85 | 12.85 | 12.40 | 12.56 | 8,789 | -0.18(-1.41%) |
Nov 22, 2017 | 13.00 | 13.05 | 11.85 | 12.74 | 43,873 | -0.23(-1.77%) |
Nov 21, 2017 | 13.05 | 13.05 | 12.55 | 12.97 | 18,115 | +0.22(+1.73%) |
Nov 20, 2017 | 12.98 | 13.05 | 12.17 | 12.75 | 51,647 | -0.21(-1.62%) |
Nov 17, 2017 | 13.31 | 13.89 | 12.94 | 12.96 | 24,673 | -0.43(-3.21%) |
Nov 16, 2017 | 13.38 | 13.97 | 13.27 | 13.39 | 38,898 | +0.17(+1.29%) |
Nov 15, 2017 | 13.27 | 13.42 | 13.09 | 13.22 | 27,051 | -0.21(-1.56%) |
Nov 14, 2017 | 14.40 | 14.41 | 13.12 | 13.43 | 80,410 | -0.69(-4.89%) |
Nov 13, 2017 | 14.09 | 14.30 | 14.03 | 14.12 | 19,082 | -0.09(-0.63%) |
Nov 10, 2017 | 14.20 | 14.25 | 14.03 | 14.21 | 14,510 | +0.01(+0.07%) |
Nov 09, 2017 | 14.49 | 14.89 | 14.05 | 14.20 | 20,334 | -0.04(-0.28%) |
Nov 08, 2017 | 14.23 | 14.43 | 14.12 | 14.24 | 15,022 | +0.06(+0.42%) |
Nov 07, 2017 | 14.50 | 14.74 | 14.01 | 14.18 | 13,916 | -0.32(-2.21%) |
Nov 06, 2017 | 14.85 | 14.90 | 14.40 | 14.50 | 16,843 | -0.38(-2.59%) |
Nov 03, 2017 | 13.90 | 15.00 | 13.80 | 14.88 | 46,801 | +1.08(+7.86%) |
Nov 02, 2017 | 13.96 | 14.08 | 13.80 | 13.80 | 32,557 | -0.05(-0.36%) |
Nov 01, 2017 | 13.76 | 14.00 | 13.76 | 13.85 | 29,955 | +0.12(+0.87%) |
Oct 31, 2017 | 13.76 | 14.03 | 13.73 | 13.73 | 32,404 | -0.01(-0.07%) |
Oct 30, 2017 | 14.59 | 14.59 | 13.65 | 13.74 | 95,571 | -0.23(-1.65%) |
Oct 27, 2017 | 13.23 | 14.05 | 13.18 | 13.97 | 51,246 | +0.75(+5.67%) |
Oct 26, 2017 | 13.33 | 13.36 | 13.03 | 13.22 | 11,519 | -0.09(-0.68%) |
Oct 25, 2017 | 13.32 | 13.40 | 13.25 | 13.31 | 16,875 | -0.07(-0.52%) |
Oct 24, 2017 | 14.01 | 14.01 | 13.36 | 13.38 | 22,849 | -0.61(-4.36%) |
Oct 23, 2017 | 13.96 | 14.22 | 13.55 | 13.99 | 55,501 | +0.08(+0.58%) |
Oct 20, 2017 | 13.64 | 14.00 | 13.64 | 13.91 | 16,682 | +0.38(+2.81%) |
Oct 19, 2017 | 13.50 | 13.75 | 13.25 | 13.53 | 13,191 | +0.03(+0.22%) |
Oct 18, 2017 | 14.04 | 14.10 | 13.39 | 13.50 | 28,432 | -0.47(-3.36%) |
Oct 17, 2017 | 14.33 | 14.41 | 13.53 | 13.97 | 31,951 | -0.42(-2.92%) |
Oct 16, 2017 | 15.63 | 15.70 | 14.01 | 14.39 | 43,660 | -0.95(-6.19%) |
Oct 13, 2017 | 16.55 | 16.78 | 15.22 | 15.34 | 39,982 | -1.06(-6.46%) |
Oct 12, 2017 | 15.15 | 16.60 | 15.15 | 16.40 | 105,467 | +1.27(+8.39%) |
Oct 11, 2017 | 14.81 | 15.20 | 14.78 | 15.13 | 35,299 | +0.27(+1.82%) |
Oct 10, 2017 | 15.16 | 15.20 | 14.77 | 14.86 | 8,898 | -0.14(-0.93%) |
Oct 09, 2017 | 15.15 | 15.16 | 14.80 | 15.00 | 9,727 | +0.11(+0.74%) |
Oct 06, 2017 | 15.47 | 15.93 | 14.77 | 14.89 | 26,781 | -0.60(-3.87%) |
Oct 05, 2017 | 14.97 | 15.59 | 14.90 | 15.49 | 37,096 | +0.69(+4.66%) |
Oct 04, 2017 | 14.82 | 15.25 | 14.75 | 14.80 | 30,877 | -0.08(-0.54%) |
Oct 03, 2017 | 16.44 | 18.85 | 14.75 | 14.88 | 150,312 | +0.20(+1.36%) |
Oct 02, 2017 | 15.48 | 15.98 | 14.68 | 14.68 | 21,452 | -0.79(-5.11%) |
Sep 29, 2017 | 15.16 | 15.74 | 14.98 | 15.47 | 42,432 | +0.32(+2.11%) |
Sep 28, 2017 | 15.11 | 15.27 | 14.89 | 15.15 | 18,143 | +0.03(+0.20%) |
Sep 27, 2017 | 14.72 | 15.18 | 14.23 | 15.12 | 78,782 | +0.24(+1.61%) |
Sep 26, 2017 | 12.29 | 14.98 | 11.51 | 14.88 | 176,510 | +2.45(+19.71%) |
Sep 25, 2017 | 12.46 | 12.50 | 12.25 | 12.43 | 13,134 | +0.17(+1.39%) |
Sep 22, 2017 | 12.28 | 12.37 | 12.12 | 12.26 | 51,474 | -0.06(-0.49%) |
Sep 21, 2017 | 12.91 | 13.00 | 12.01 | 12.32 | 53,338 | -0.58(-4.50%) |
Sep 20, 2017 | 12.80 | 12.96 | 12.74 | 12.90 | 23,472 | +0.25(+1.98%) |
Sep 19, 2017 | 13.37 | 13.40 | 12.65 | 12.65 | 28,460 | -0.49(-3.73%) |
Sep 18, 2017 | 12.46 | 13.29 | 12.12 | 13.14 | 35,957 | +0.67(+5.37%) |
Sep 15, 2017 | 12.36 | 12.64 | 12.17 | 12.47 | 30,568 | -0.08(-0.64%) |
Sep 14, 2017 | 12.46 | 12.90 | 12.46 | 12.55 | 25,527 | +0.05(+0.40%) |
Sep 13, 2017 | 12.13 | 12.66 | 12.13 | 12.50 | 19,737 | -0.14(-1.11%) |
Sep 12, 2017 | 12.83 | 12.96 | 12.44 | 12.64 | 17,199 | -0.16(-1.25%) |
Sep 11, 2017 | 12.92 | 13.19 | 12.54 | 12.80 | 54,027 | +0.43(+3.48%) |
Sep 08, 2017 | 12.25 | 12.51 | 11.98 | 12.37 | 22,218 | -0.02(-0.16%) |
Sep 07, 2017 | 12.45 | 12.53 | 12.25 | 12.39 | 39,954 | +0.14(+1.14%) |
Sep 06, 2017 | 13.00 | 13.16 | 11.95 | 12.25 | 188,068 | -0.63(-4.89%) |
Sep 05, 2017 | 13.13 | 13.36 | 12.88 | 12.88 | 42,274 | -0.37(-2.79%) |