Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.87 | 12.87 | 12.86 | 12.86 | 3,272 | +0.25(+1.98%) |
Nov 29, 2017 | 12.65 | 12.65 | 12.61 | 12.61 | 2,262 | -0.07(-0.55%) |
Nov 28, 2017 | 12.72 | 12.72 | 12.68 | 12.68 | 2,102 | -0.48(-3.65%) |
Nov 27, 2017 | 13.15 | 13.19 | 13.09 | 13.16 | 16,566 | +0.19(+1.46%) |
Nov 24, 2017 | 12.89 | 13.00 | 12.85 | 12.97 | 6,300 | +0.03(+0.23%) |
Nov 22, 2017 | 12.69 | 12.96 | 12.69 | 12.94 | 4,128 | -0.05(-0.38%) |
Nov 21, 2017 | 12.99 | 13.00 | 12.99 | 12.99 | 951 | -0.43(-3.20%) |
Nov 20, 2017 | 13.63 | 13.67 | 13.37 | 13.42 | 2,328 | -0.73(-5.16%) |
Nov 17, 2017 | 14.13 | 14.21 | 14.02 | 14.15 | 17,419 | +0.03(+0.21%) |
Nov 16, 2017 | 14.26 | 14.26 | 14.12 | 14.12 | 9,401 | -0.53(-3.62%) |
Nov 15, 2017 | 15.03 | 15.03 | 14.65 | 14.65 | 20,410 | -0.09(-0.61%) |
Nov 14, 2017 | 14.77 | 14.79 | 14.73 | 14.74 | 3,672 | +0.60(+4.24%) |
Nov 13, 2017 | 14.14 | 14.14 | 14.14 | 14.14 | 500 | -0.21(-1.46%) |
Nov 10, 2017 | 14.40 | 14.40 | 14.29 | 14.35 | 4,148 | +0.44(+3.16%) |
Nov 09, 2017 | 14.07 | 14.07 | 13.91 | 13.91 | 5,859 | +0.75(+5.70%) |
Nov 08, 2017 | 13.41 | 13.41 | 13.16 | 13.16 | 3,302 | -0.02(-0.15%) |
Nov 07, 2017 | 13.31 | 13.31 | 13.18 | 13.18 | 201 | -0.06(-0.45%) |
Nov 06, 2017 | 13.27 | 13.27 | 13.24 | 13.24 | 251 | -0.13(-0.97%) |
Nov 03, 2017 | 13.37 | 13.37 | 13.37 | 13.37 | 1,551 | -0.15(-1.11%) |
Nov 02, 2017 | 13.63 | 13.63 | 13.50 | 13.52 | 1,902 | -0.01(-0.07%) |
Nov 01, 2017 | 13.54 | 13.54 | 13.52 | 13.53 | 4,160 | -0.08(-0.59%) |
Oct 31, 2017 | 13.64 | 13.64 | 13.61 | 13.61 | 205 | -0.23(-1.66%) |
Oct 30, 2017 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 13.95 | 13.95 | 13.84 | 13.84 | 2,193 | -0.50(-3.49%) |
Oct 26, 2017 | 14.32 | 14.34 | 14.24 | 14.34 | 2,285 | -0.36(-2.45%) |
Oct 25, 2017 | 14.50 | 15.22 | 14.50 | 14.70 | 5,383 | +0.31(+2.15%) |
Oct 24, 2017 | 14.32 | 14.39 | 14.29 | 14.39 | 5,632 | +0.25(+1.77%) |
Oct 23, 2017 | 14.14 | 14.14 | 14.14 | 14.14 | 670 | +0.13(+0.93%) |
Oct 20, 2017 | 14.06 | 14.08 | 14.01 | 14.01 | 3,611 | +0.05(+0.36%) |
Oct 19, 2017 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Oct 18, 2017 | 13.87 | 13.98 | 13.87 | 13.96 | 1,014 | -0.30(-2.10%) |
Oct 17, 2017 | 14.24 | 14.26 | 14.15 | 14.26 | 4,101 | -0.28(-1.93%) |
Oct 16, 2017 | 14.60 | 14.60 | 14.54 | 14.54 | 1,601 | -0.53(-3.52%) |
Oct 13, 2017 | 15.07 | 15.07 | 15.07 | 15.07 | 99 | +0.00(+0.00%) |
Oct 12, 2017 | 15.10 | 15.11 | 15.07 | 15.07 | 1,725 | -0.37(-2.40%) |
Oct 11, 2017 | 15.61 | 15.44 | 15.44 | 7,922 | -0.17(-1.09%) | |
Oct 10, 2017 | 15.92 | 15.92 | 15.60 | 15.61 | 1,354 | +0.05(+0.32%) |
Oct 09, 2017 | 15.56 | 15.56 | 15.56 | 15.56 | 24 | +0.00(+0.00%) |
Oct 06, 2017 | 15.59 | 15.59 | 15.56 | 15.56 | 334 | -0.91(-5.53%) |
Oct 05, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Oct 04, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Oct 03, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Oct 02, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Sep 28, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 50 | +0.00(+0.00%) |
Sep 27, 2017 | 16.60 | 16.60 | 16.42 | 16.47 | 1,665 | -0.71(-4.14%) |
Sep 26, 2017 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Sep 25, 2017 | 17.18 | 17.18 | 17.18 | 17.18 | 100 | +0.00(+0.02%) |
Sep 22, 2017 | 17.18 | 17.18 | 17.18 | 17.18 | 109 | +0.33(+1.95%) |
Sep 21, 2017 | 16.82 | 16.85 | 16.82 | 16.85 | 900 | -0.55(-3.17%) |
Sep 20, 2017 | 17.40 | 17.40 | 17.40 | 17.40 | 321 | +0.00(+0.00%) |
Sep 19, 2017 | 17.40 | 17.40 | 17.40 | 17.40 | 113 | -0.25(-1.42%) |
Sep 18, 2017 | 18.00 | 18.00 | 17.61 | 17.65 | 3,295 | -0.74(-4.02%) |
Sep 15, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 100 | +0.00(+0.00%) |
Sep 14, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | +0.00(+0.00%) |
Sep 13, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 359 | -0.87(-4.52%) |
Sep 12, 2017 | 19.26 | 19.26 | 19.26 | 19.26 | 0 | +0.00(+0.00%) |
Sep 11, 2017 | 19.29 | 19.29 | 19.26 | 19.26 | 777 | -1.34(-6.50%) |
Sep 08, 2017 | 20.35 | 20.60 | 20.35 | 20.60 | 1,350 | +0.17(+0.83%) |
Sep 07, 2017 | 20.43 | 20.43 | 20.43 | 20.43 | 0 | +0.00(+0.00%) |
Sep 06, 2017 | 20.43 | 20.43 | 20.43 | 20.43 | 0 | +0.00(+0.00%) |
Sep 05, 2017 | 20.43 | 20.43 | 20.43 | 20.43 | 0 | +0.00(+0.00%) |