Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.67 | 13.75 | 13.64 | 13.71 | 180,993 | -0.05(-0.34%) |
Nov 29, 2017 | 13.85 | 13.88 | 13.75 | 13.76 | 361,628 | -0.31(-2.21%) |
Nov 28, 2017 | 13.98 | 14.07 | 13.94 | 14.07 | 638,651 | +0.24(+1.77%) |
Nov 27, 2017 | 13.91 | 13.93 | 13.82 | 13.82 | 676,982 | -0.31(-2.20%) |
Nov 24, 2017 | 14.11 | 14.16 | 14.06 | 14.13 | 138,636 | -0.15(-1.05%) |
Nov 22, 2017 | 14.24 | 14.29 | 14.22 | 14.29 | 164,342 | +0.15(+1.07%) |
Nov 21, 2017 | 14.13 | 14.18 | 14.12 | 14.13 | 203,626 | +0.11(+0.81%) |
Nov 20, 2017 | 14.02 | 14.04 | 13.96 | 14.02 | 116,895 | -0.02(-0.13%) |
Nov 17, 2017 | 14.08 | 14.10 | 14.04 | 14.04 | 204,688 | -0.16(-1.13%) |
Nov 16, 2017 | 14.13 | 14.22 | 14.07 | 14.20 | 356,847 | +0.08(+0.60%) |
Nov 15, 2017 | 14.13 | 14.16 | 14.06 | 14.12 | 153,438 | -0.10(-0.73%) |
Nov 14, 2017 | 14.38 | 14.38 | 14.21 | 14.22 | 327,453 | -0.39(-2.64%) |
Nov 13, 2017 | 14.61 | 14.62 | 14.57 | 14.61 | 307,265 | +0.29(+2.04%) |
Nov 10, 2017 | 14.30 | 14.34 | 14.27 | 14.31 | 166,784 | +0.12(+0.86%) |
Nov 09, 2017 | 14.24 | 14.28 | 14.15 | 14.19 | 190,392 | -0.07(-0.46%) |
Nov 08, 2017 | 14.26 | 14.29 | 14.20 | 14.26 | 174,882 | -0.08(-0.53%) |
Nov 07, 2017 | 14.38 | 14.39 | 14.30 | 14.33 | 238,848 | +0.25(+1.81%) |
Nov 06, 2017 | 14.09 | 14.11 | 14.05 | 14.08 | 187,221 | -0.01(-0.07%) |
Nov 03, 2017 | 14.10 | 14.13 | 14.04 | 14.09 | 344,603 | +0.12(+0.88%) |
Nov 02, 2017 | 13.97 | 13.98 | 13.90 | 13.97 | 239,047 | +0.27(+1.99%) |
Nov 01, 2017 | 13.77 | 13.79 | 13.69 | 13.69 | 279,821 | +0.39(+2.90%) |
Oct 31, 2017 | 13.35 | 13.37 | 13.28 | 13.31 | 221,025 | -0.09(-0.70%) |
Oct 30, 2017 | 13.50 | 13.51 | 13.34 | 13.40 | 430,909 | -0.15(-1.11%) |
Oct 27, 2017 | 13.66 | 13.72 | 13.51 | 13.55 | 331,928 | +0.08(+0.56%) |
Oct 26, 2017 | 13.49 | 13.80 | 13.44 | 13.48 | 539,110 | -0.05(-0.35%) |
Oct 25, 2017 | 13.61 | 13.61 | 13.39 | 13.52 | 216,946 | -0.13(-0.97%) |
Oct 24, 2017 | 13.60 | 13.66 | 13.58 | 13.65 | 302,403 | +0.18(+1.33%) |
Oct 23, 2017 | 13.54 | 13.57 | 13.44 | 13.48 | 304,818 | -0.04(-0.28%) |
Oct 20, 2017 | 13.56 | 13.56 | 13.42 | 13.51 | 359,666 | -0.09(-0.69%) |
Oct 19, 2017 | 13.52 | 13.64 | 13.48 | 13.61 | 384,304 | -0.02(-0.14%) |
Oct 18, 2017 | 13.63 | 13.63 | 13.59 | 13.63 | 149,775 | +0.00(+0.00%) |
Oct 17, 2017 | 13.65 | 13.72 | 13.62 | 13.63 | 123,408 | +0.01(+0.07%) |
Oct 16, 2017 | 13.61 | 13.65 | 13.59 | 13.62 | 117,194 | +0.04(+0.28%) |
Oct 13, 2017 | 13.48 | 13.59 | 13.47 | 13.58 | 172,928 | +0.11(+0.84%) |
Oct 12, 2017 | 13.50 | 13.54 | 13.46 | 13.47 | 227,155 | -0.04(-0.28%) |
Oct 11, 2017 | 13.47 | 13.52 | 13.44 | 13.50 | 198,893 | +0.03(+0.21%) |
Oct 10, 2017 | 13.42 | 13.48 | 13.34 | 13.48 | 194,832 | +0.30(+2.29%) |
Oct 09, 2017 | 13.17 | 13.18 | 13.15 | 13.17 | 112,766 | +0.01(+0.07%) |
Oct 06, 2017 | 13.20 | 13.21 | 13.16 | 13.16 | 144,972 | -0.13(-0.99%) |
Oct 05, 2017 | 13.19 | 13.32 | 13.18 | 13.30 | 215,059 | +0.14(+1.07%) |
Oct 04, 2017 | 13.21 | 13.21 | 13.15 | 13.16 | 171,659 | -0.14(-1.06%) |
Oct 03, 2017 | 13.24 | 13.34 | 13.24 | 13.30 | 219,625 | +0.07(+0.50%) |
Oct 02, 2017 | 13.24 | 13.31 | 13.21 | 13.23 | 189,208 | +0.02(+0.14%) |
Sep 29, 2017 | 13.09 | 13.26 | 13.02 | 13.21 | 294,393 | +0.12(+0.94%) |
Sep 28, 2017 | 13.10 | 13.12 | 13.00 | 13.09 | 182,885 | -0.28(-2.11%) |
Sep 27, 2017 | 13.42 | 13.42 | 13.28 | 13.37 | 315,575 | +0.04(+0.28%) |
Sep 26, 2017 | 13.39 | 13.41 | 13.32 | 13.33 | 774,399 | +0.00(+0.00%) |
Sep 25, 2017 | 13.48 | 13.48 | 13.28 | 13.33 | 310,713 | -0.31(-2.28%) |
Sep 22, 2017 | 13.67 | 13.69 | 13.59 | 13.64 | 363,986 | -0.13(-0.96%) |
Sep 21, 2017 | 13.85 | 13.86 | 13.74 | 13.78 | 604,448 | +0.13(+0.97%) |
Sep 20, 2017 | 13.75 | 13.77 | 13.52 | 13.64 | 1,008,294 | +0.32(+2.40%) |
Sep 19, 2017 | 13.28 | 13.33 | 13.20 | 13.32 | 548,411 | +0.01(+0.07%) |
Sep 18, 2017 | 13.40 | 13.41 | 13.24 | 13.32 | 590,896 | -0.06(-0.42%) |
Sep 15, 2017 | 13.31 | 13.37 | 13.27 | 13.37 | 214,345 | +0.11(+0.85%) |
Sep 14, 2017 | 13.26 | 13.28 | 13.20 | 13.26 | 253,232 | +0.00(+0.00%) |
Sep 13, 2017 | 13.38 | 13.38 | 13.25 | 13.26 | 515,331 | -0.24(-1.81%) |
Sep 12, 2017 | 13.62 | 13.63 | 13.50 | 13.50 | 425,685 | -0.24(-1.71%) |
Sep 11, 2017 | 13.67 | 13.77 | 13.64 | 13.74 | 330,569 | +0.16(+1.18%) |
Sep 08, 2017 | 13.63 | 13.68 | 13.57 | 13.58 | 627,247 | -0.05(-0.35%) |
Sep 07, 2017 | 13.71 | 13.72 | 13.62 | 13.63 | 283,857 | +0.00(+0.00%) |
Sep 06, 2017 | 13.57 | 13.66 | 13.53 | 13.63 | 432,819 | +0.08(+0.56%) |
Sep 05, 2017 | 13.58 | 13.65 | 13.50 | 13.55 | 386,298 | -0.12(-0.90%) |