Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.98 | 14.15 | 13.89 | 13.94 | 7,030,617 | -0.01(-0.05%) |
Nov 29, 2017 | 13.96 | 14.06 | 13.91 | 13.95 | 5,624,785 | +0.01(+0.05%) |
Nov 28, 2017 | 13.82 | 13.95 | 13.78 | 13.94 | 3,801,805 | +0.15(+1.08%) |
Nov 27, 2017 | 13.93 | 13.97 | 13.74 | 13.79 | 4,008,874 | -0.12(-0.87%) |
Nov 24, 2017 | 13.86 | 13.95 | 13.81 | 13.91 | 2,190,645 | +0.07(+0.51%) |
Nov 22, 2017 | 13.96 | 13.98 | 13.80 | 13.84 | 2,586,550 | -0.11(-0.76%) |
Nov 21, 2017 | 13.94 | 14.05 | 13.92 | 13.95 | 3,044,394 | +0.01(+0.10%) |
Nov 20, 2017 | 13.97 | 14.03 | 13.87 | 13.94 | 2,867,216 | +0.00(+0.00%) |
Nov 17, 2017 | 13.94 | 14.03 | 13.83 | 13.94 | 3,479,522 | -0.06(-0.46%) |
Nov 16, 2017 | 13.98 | 14.06 | 13.90 | 14.00 | 3,388,517 | +0.12(+0.87%) |
Nov 15, 2017 | 13.84 | 13.91 | 13.71 | 13.88 | 4,538,121 | -0.04(-0.25%) |
Nov 14, 2017 | 13.79 | 13.98 | 13.77 | 13.91 | 4,231,951 | +0.09(+0.67%) |
Nov 13, 2017 | 14.22 | 14.23 | 13.80 | 13.82 | 4,425,641 | -0.44(-3.08%) |
Nov 10, 2017 | 14.26 | 14.31 | 14.23 | 14.26 | 7,738,718 | +0.04(+0.30%) |
Nov 09, 2017 | 13.90 | 14.27 | 13.90 | 14.22 | 7,587,966 | +0.23(+1.67%) |
Nov 08, 2017 | 13.60 | 13.99 | 13.54 | 13.98 | 6,957,961 | +0.42(+3.08%) |
Nov 07, 2017 | 13.82 | 13.89 | 13.55 | 13.57 | 6,239,397 | -0.19(-1.39%) |
Nov 06, 2017 | 13.74 | 14.06 | 13.64 | 13.76 | 7,541,284 | -0.05(-0.36%) |
Nov 03, 2017 | 14.23 | 14.64 | 13.76 | 13.81 | 10,257,227 | -0.41(-2.89%) |
Nov 02, 2017 | 14.11 | 14.24 | 14.03 | 14.22 | 6,742,742 | +0.07(+0.50%) |
Nov 01, 2017 | 14.14 | 14.19 | 14.04 | 14.15 | 4,546,762 | +0.08(+0.60%) |
Oct 31, 2017 | 13.96 | 14.10 | 13.86 | 14.06 | 4,123,121 | +0.10(+0.71%) |
Oct 30, 2017 | 14.25 | 14.25 | 13.94 | 13.96 | 4,479,948 | -0.38(-2.67%) |
Oct 27, 2017 | 14.40 | 14.44 | 14.19 | 14.35 | 3,396,905 | +0.01(+0.05%) |
Oct 26, 2017 | 14.23 | 14.35 | 14.21 | 14.34 | 3,064,150 | +0.16(+1.10%) |
Oct 25, 2017 | 14.23 | 14.27 | 14.08 | 14.18 | 3,803,815 | -0.05(-0.35%) |
Oct 24, 2017 | 14.32 | 14.33 | 14.20 | 14.23 | 3,910,447 | -0.07(-0.49%) |
Oct 23, 2017 | 14.40 | 14.44 | 14.29 | 14.30 | 3,321,363 | -0.08(-0.54%) |
Oct 20, 2017 | 14.16 | 14.44 | 14.14 | 14.38 | 5,782,431 | +0.32(+2.27%) |
Oct 19, 2017 | 13.97 | 14.07 | 13.91 | 14.06 | 3,644,985 | +0.05(+0.35%) |
Oct 18, 2017 | 13.98 | 14.10 | 13.98 | 14.01 | 5,243,651 | +0.06(+0.46%) |
Oct 17, 2017 | 14.00 | 14.09 | 13.94 | 13.95 | 4,803,748 | -0.04(-0.30%) |
Oct 16, 2017 | 14.03 | 14.08 | 13.91 | 13.99 | 3,720,146 | -0.02(-0.15%) |
Oct 13, 2017 | 14.01 | 14.15 | 13.99 | 14.01 | 2,733,338 | +0.04(+0.25%) |
Oct 12, 2017 | 13.94 | 13.99 | 13.89 | 13.98 | 3,937,301 | +0.00(+0.00%) |
Oct 11, 2017 | 13.88 | 13.98 | 13.84 | 13.98 | 4,381,767 | +0.10(+0.71%) |
Oct 10, 2017 | 13.87 | 13.91 | 13.82 | 13.88 | 2,826,084 | +0.06(+0.41%) |
Oct 09, 2017 | 13.85 | 13.89 | 13.78 | 13.82 | 2,659,801 | +0.00(+0.00%) |
Oct 06, 2017 | 13.91 | 13.93 | 13.75 | 13.82 | 3,552,813 | -0.09(-0.66%) |
Oct 05, 2017 | 13.76 | 13.98 | 13.70 | 13.91 | 5,490,495 | +0.17(+1.24%) |
Oct 04, 2017 | 13.72 | 13.75 | 13.68 | 13.74 | 5,530,851 | +0.02(+0.15%) |
Oct 03, 2017 | 13.74 | 13.79 | 13.64 | 13.72 | 4,630,032 | -0.01(-0.10%) |
Oct 02, 2017 | 13.62 | 13.78 | 13.58 | 13.74 | 6,411,959 | +0.14(+1.04%) |
Sep 29, 2017 | 13.47 | 13.60 | 13.47 | 13.60 | 4,103,005 | +0.10(+0.73%) |
Sep 28, 2017 | 13.43 | 13.51 | 13.40 | 13.50 | 4,276,869 | +0.04(+0.32%) |
Sep 27, 2017 | 13.47 | 13.27 | 13.45 | 5,001,287 | +0.19(+1.44%) | |
Sep 26, 2017 | 13.51 | 13.51 | 13.24 | 13.26 | 5,602,846 | -0.21(-1.58%) |
Sep 25, 2017 | 13.41 | 13.51 | 13.36 | 13.47 | 3,851,065 | +0.03(+0.21%) |
Sep 22, 2017 | 13.39 | 13.46 | 13.37 | 13.45 | 3,637,213 | +0.06(+0.42%) |
Sep 21, 2017 | 13.40 | 13.46 | 13.38 | 13.39 | 3,544,395 | -0.03(-0.21%) |
Sep 20, 2017 | 13.49 | 13.54 | 13.37 | 13.42 | 3,086,809 | -0.07(-0.52%) |
Sep 19, 2017 | 13.55 | 13.59 | 13.46 | 13.49 | 3,031,275 | -0.04(-0.26%) |
Sep 18, 2017 | 13.44 | 13.53 | 13.40 | 13.52 | 3,432,973 | +0.13(+1.00%) |
Sep 15, 2017 | 13.35 | 13.46 | 13.33 | 13.39 | 7,906,912 | -0.02(-0.16%) |
Sep 14, 2017 | 13.39 | 13.47 | 13.37 | 13.41 | 3,911,057 | +0.00(+0.03%) |
Sep 13, 2017 | 13.50 | 13.55 | 13.40 | 13.41 | 4,836,270 | -0.08(-0.57%) |
Sep 12, 2017 | 13.25 | 13.53 | 13.22 | 13.48 | 4,891,953 | +0.23(+1.75%) |
Sep 11, 2017 | 13.18 | 13.36 | 13.18 | 13.25 | 3,869,722 | +0.14(+1.07%) |
Sep 08, 2017 | 13.01 | 13.23 | 12.95 | 13.11 | 4,445,543 | +0.11(+0.81%) |
Sep 07, 2017 | 13.01 | 13.08 | 12.90 | 13.01 | 5,416,856 | +0.02(+0.16%) |
Sep 06, 2017 | 13.15 | 13.20 | 12.96 | 12.99 | 7,644,069 | -0.12(-0.91%) |
Sep 05, 2017 | 13.13 | 13.18 | 12.98 | 13.11 | 7,018,600 | -0.08(-0.59%) |