Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.41 | 14.68 | 14.35 | 14.46 | 1,869,936 | +0.12(+0.82%) |
Nov 29, 2017 | 13.88 | 14.40 | 13.81 | 14.35 | 2,039,886 | +0.44(+3.13%) |
Nov 28, 2017 | 13.74 | 13.98 | 13.65 | 13.91 | 815,685 | +0.31(+2.28%) |
Nov 27, 2017 | 13.69 | 13.20 | 13.60 | 1,362,697 | +0.50(+3.84%) | |
Nov 24, 2017 | 13.12 | 13.17 | 13.00 | 13.10 | 235,776 | +0.03(+0.19%) |
Nov 22, 2017 | 13.25 | 13.29 | 13.02 | 13.07 | 864,466 | -0.19(-1.45%) |
Nov 21, 2017 | 13.14 | 13.28 | 13.09 | 13.27 | 1,243,535 | +0.16(+1.21%) |
Nov 20, 2017 | 13.04 | 13.28 | 12.95 | 13.11 | 4,707,266 | +0.12(+0.90%) |
Nov 17, 2017 | 12.64 | 13.02 | 12.53 | 12.99 | 1,044,979 | +0.35(+2.78%) |
Nov 16, 2017 | 12.41 | 12.81 | 12.34 | 12.64 | 1,021,022 | +0.33(+2.65%) |
Nov 15, 2017 | 12.44 | 12.50 | 12.26 | 12.31 | 904,216 | -0.19(-1.54%) |
Nov 14, 2017 | 12.52 | 12.61 | 12.37 | 12.50 | 789,466 | -0.04(-0.33%) |
Nov 13, 2017 | 12.66 | 12.81 | 12.53 | 12.55 | 1,552,762 | -0.23(-1.77%) |
Nov 10, 2017 | 12.74 | 13.01 | 12.61 | 12.77 | 913,610 | +0.07(+0.53%) |
Nov 09, 2017 | 12.69 | 12.89 | 12.49 | 12.71 | 773,595 | -0.04(-0.33%) |
Nov 08, 2017 | 12.60 | 12.77 | 12.54 | 12.75 | 859,717 | +0.08(+0.60%) |
Nov 07, 2017 | 12.71 | 12.81 | 12.53 | 12.67 | 1,544,902 | -0.08(-0.66%) |
Nov 06, 2017 | 13.32 | 13.48 | 12.70 | 12.76 | 1,758,640 | -0.54(-4.03%) |
Nov 03, 2017 | 12.71 | 13.36 | 12.67 | 13.29 | 1,993,263 | +0.59(+4.61%) |
Nov 02, 2017 | 12.98 | 13.12 | 11.90 | 12.71 | 3,154,052 | +0.26(+2.09%) |
Nov 01, 2017 | 12.98 | 12.98 | 12.11 | 12.45 | 3,934,066 | -0.44(-3.38%) |
Oct 31, 2017 | 12.79 | 13.07 | 12.75 | 12.88 | 2,512,125 | +0.15(+1.18%) |
Oct 30, 2017 | 12.68 | 13.04 | 12.37 | 12.73 | 2,397,101 | +0.08(+0.60%) |
Oct 27, 2017 | 12.20 | 12.71 | 12.09 | 12.65 | 2,050,972 | +0.45(+3.71%) |
Oct 26, 2017 | 12.42 | 12.45 | 11.84 | 12.20 | 1,815,793 | -0.27(-2.15%) |
Oct 25, 2017 | 12.24 | 12.50 | 12.04 | 12.47 | 933,588 | +0.26(+2.13%) |
Oct 24, 2017 | 12.15 | 12.52 | 12.09 | 12.21 | 1,393,060 | +0.05(+0.41%) |
Oct 23, 2017 | 12.59 | 12.70 | 12.15 | 12.16 | 1,196,182 | -0.42(-3.33%) |
Oct 20, 2017 | 12.66 | 12.66 | 12.29 | 12.58 | 1,514,741 | +0.03(+0.27%) |
Oct 19, 2017 | 12.52 | 12.71 | 12.35 | 12.55 | 2,572,483 | -0.05(-0.40%) |
Oct 18, 2017 | 13.01 | 13.63 | 12.52 | 12.60 | 1,723,182 | -0.30(-2.34%) |
Oct 17, 2017 | 12.90 | 13.15 | 12.77 | 12.90 | 4,144,100 | -0.06(-0.45%) |
Oct 16, 2017 | 13.08 | 13.26 | 12.90 | 12.96 | 1,103,319 | -0.08(-0.64%) |
Oct 13, 2017 | 13.03 | 13.07 | 12.77 | 13.04 | 1,112,123 | -0.04(-0.32%) |
Oct 12, 2017 | 13.25 | 13.38 | 13.07 | 13.08 | 1,319,946 | -0.28(-2.07%) |
Oct 11, 2017 | 13.37 | 13.58 | 13.25 | 13.36 | 1,097,736 | +0.03(+0.19%) |
Oct 10, 2017 | 13.97 | 13.99 | 13.30 | 13.33 | 1,582,212 | -0.60(-4.33%) |
Oct 09, 2017 | 14.56 | 14.66 | 13.87 | 13.94 | 1,067,430 | -0.64(-4.42%) |
Oct 06, 2017 | 14.28 | 14.67 | 14.24 | 14.58 | 1,192,834 | +0.17(+1.16%) |
Oct 05, 2017 | 14.11 | 14.79 | 13.99 | 14.41 | 2,978,119 | +0.56(+4.05%) |
Oct 04, 2017 | 13.56 | 13.89 | 13.29 | 13.85 | 728,717 | +0.22(+1.60%) |
Oct 03, 2017 | 13.74 | 13.82 | 13.37 | 13.63 | 1,173,667 | -0.07(-0.49%) |
Oct 02, 2017 | 13.31 | 13.72 | 13.12 | 13.70 | 1,720,249 | +0.49(+3.74%) |
Sep 29, 2017 | 13.29 | 13.43 | 13.20 | 13.21 | 634,361 | -0.08(-0.63%) |
Sep 28, 2017 | 13.50 | 13.58 | 13.16 | 13.29 | 1,455,716 | -0.22(-1.61%) |
Sep 27, 2017 | 13.33 | 13.66 | 13.24 | 13.51 | 1,085,517 | +0.26(+1.96%) |
Sep 26, 2017 | 13.52 | 13.56 | 13.10 | 13.25 | 947,868 | -0.26(-1.92%) |
Sep 25, 2017 | 13.22 | 13.56 | 13.10 | 13.51 | 935,551 | +0.24(+1.83%) |
Sep 22, 2017 | 13.02 | 13.29 | 12.95 | 13.27 | 1,046,962 | +0.27(+2.06%) |
Sep 21, 2017 | 12.92 | 13.16 | 12.81 | 13.00 | 808,414 | +0.08(+0.65%) |
Sep 20, 2017 | 12.82 | 13.04 | 12.72 | 12.91 | 1,215,475 | +0.18(+1.45%) |
Sep 19, 2017 | 13.32 | 13.32 | 12.71 | 12.73 | 1,368,015 | -0.54(-4.10%) |
Sep 18, 2017 | 13.58 | 13.67 | 13.18 | 13.27 | 1,369,983 | -0.33(-2.40%) |
Sep 15, 2017 | 13.46 | 13.64 | 13.23 | 13.60 | 2,110,717 | +0.17(+1.25%) |
Sep 14, 2017 | 13.24 | 13.48 | 13.12 | 13.43 | 998,698 | +0.20(+1.52%) |
Sep 13, 2017 | 12.71 | 13.67 | 12.71 | 13.23 | 3,501,617 | +0.50(+3.95%) |
Sep 12, 2017 | 12.86 | 13.10 | 12.61 | 12.73 | 1,573,653 | -0.13(-1.04%) |
Sep 11, 2017 | 13.10 | 13.27 | 12.81 | 12.86 | 924,188 | -0.10(-0.78%) |
Sep 08, 2017 | 13.22 | 13.25 | 12.85 | 12.96 | 1,773,683 | -0.27(-2.03%) |
Sep 07, 2017 | 13.27 | 13.34 | 13.05 | 13.23 | 422,642 | -0.03(-0.19%) |
Sep 06, 2017 | 13.44 | 13.50 | 13.12 | 13.26 | 669,738 | -0.21(-1.55%) |
Sep 05, 2017 | 13.47 | 13.69 | 13.36 | 13.47 | 1,192,709 | -0.07(-0.50%) |