Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.74 | 13.74 | 13.52 | 13.65 | 1,131,239 | +0.03(+0.23%) |
Nov 29, 2017 | 13.61 | 13.77 | 13.49 | 13.61 | 1,074,774 | -0.03(-0.23%) |
Nov 28, 2017 | 13.17 | 13.68 | 13.11 | 13.65 | 1,233,474 | +0.54(+4.12%) |
Nov 27, 2017 | 13.07 | 13.23 | 12.88 | 13.11 | 1,599,979 | +0.00(+0.00%) |
Nov 24, 2017 | 13.07 | 13.23 | 12.92 | 13.11 | 357,872 | +0.13(+0.98%) |
Nov 22, 2017 | 12.95 | 13.17 | 12.82 | 12.98 | 783,668 | +0.10(+0.74%) |
Nov 21, 2017 | 13.27 | 13.27 | 12.88 | 12.88 | 1,099,415 | -0.29(-2.17%) |
Nov 20, 2017 | 13.11 | 13.27 | 12.95 | 13.17 | 1,194,670 | +0.06(+0.48%) |
Nov 17, 2017 | 13.04 | 13.33 | 13.01 | 13.11 | 1,393,720 | +0.00(+0.00%) |
Nov 16, 2017 | 12.85 | 13.17 | 12.82 | 13.11 | 1,142,640 | +0.35(+2.74%) |
Nov 15, 2017 | 12.79 | 12.98 | 12.66 | 12.76 | 1,205,132 | -0.06(-0.50%) |
Nov 14, 2017 | 12.69 | 12.95 | 12.66 | 12.82 | 903,808 | +0.00(+0.00%) |
Nov 13, 2017 | 12.76 | 12.87 | 12.63 | 12.82 | 837,630 | +0.06(+0.50%) |
Nov 10, 2017 | 12.69 | 13.01 | 12.69 | 12.76 | 1,669,328 | +0.03(+0.25%) |
Nov 09, 2017 | 12.73 | 12.88 | 12.66 | 12.73 | 1,378,277 | -0.13(-0.99%) |
Nov 08, 2017 | 12.85 | 13.04 | 12.73 | 12.85 | 1,003,459 | -0.06(-0.49%) |
Nov 07, 2017 | 13.04 | 13.17 | 12.76 | 12.92 | 1,724,485 | -0.10(-0.73%) |
Nov 06, 2017 | 13.04 | 13.23 | 12.88 | 13.01 | 1,701,127 | -0.06(-0.48%) |
Nov 03, 2017 | 13.23 | 13.33 | 13.04 | 13.07 | 1,375,962 | -0.19(-1.44%) |
Nov 02, 2017 | 13.49 | 13.68 | 13.14 | 13.27 | 2,173,378 | +0.00(+0.00%) |
Nov 01, 2017 | 13.36 | 13.58 | 13.17 | 13.27 | 1,869,989 | -0.03(-0.24%) |
Oct 31, 2017 | 13.30 | 13.47 | 13.15 | 13.30 | 1,419,538 | +0.16(+1.21%) |
Oct 30, 2017 | 13.30 | 13.36 | 13.07 | 13.14 | 2,036,913 | -0.19(-1.43%) |
Oct 27, 2017 | 13.49 | 13.65 | 13.20 | 13.33 | 1,905,725 | -0.19(-1.41%) |
Oct 26, 2017 | 13.80 | 13.80 | 13.49 | 13.52 | 1,397,761 | -0.13(-0.93%) |
Oct 25, 2017 | 13.96 | 14.09 | 13.58 | 13.65 | 3,735,269 | -0.32(-2.27%) |
Oct 24, 2017 | 14.15 | 14.25 | 13.96 | 13.96 | 1,326,878 | -0.13(-0.90%) |
Oct 23, 2017 | 14.22 | 14.28 | 13.93 | 14.09 | 1,756,596 | -0.10(-0.67%) |
Oct 20, 2017 | 14.31 | 14.50 | 14.12 | 14.19 | 1,290,803 | +0.03(+0.22%) |
Oct 19, 2017 | 14.22 | 14.28 | 13.93 | 14.15 | 1,782,842 | -0.10(-0.67%) |
Oct 18, 2017 | 14.12 | 14.28 | 13.98 | 14.25 | 8,268,530 | +0.03(+0.22%) |
Oct 17, 2017 | 13.90 | 14.63 | 13.71 | 14.22 | 4,178,904 | +0.25(+1.82%) |
Oct 16, 2017 | 13.93 | 14.28 | 13.79 | 13.96 | 2,236,420 | +0.19(+1.38%) |
Oct 13, 2017 | 13.71 | 13.93 | 13.58 | 13.77 | 1,093,411 | +0.03(+0.23%) |
Oct 12, 2017 | 13.52 | 13.80 | 13.52 | 13.74 | 1,505,354 | +0.16(+1.17%) |
Oct 11, 2017 | 13.58 | 13.90 | 13.33 | 13.58 | 1,547,550 | -0.06(-0.47%) |
Oct 10, 2017 | 13.71 | 13.80 | 13.55 | 13.65 | 1,660,246 | +0.03(+0.23%) |
Oct 09, 2017 | 13.33 | 13.66 | 13.23 | 13.61 | 3,286,986 | +0.29(+2.14%) |
Oct 06, 2017 | 12.63 | 13.74 | 12.61 | 13.33 | 4,361,184 | +0.67(+5.26%) |
Oct 05, 2017 | 12.63 | 12.85 | 12.60 | 12.66 | 1,089,954 | +0.06(+0.50%) |
Oct 04, 2017 | 12.60 | 12.79 | 12.54 | 12.60 | 1,432,387 | +0.00(+0.00%) |
Oct 03, 2017 | 12.69 | 12.69 | 12.38 | 12.60 | 1,154,420 | -0.13(-1.00%) |
Oct 02, 2017 | 12.22 | 12.88 | 12.17 | 12.73 | 3,116,904 | +0.76(+6.37%) |
Sep 29, 2017 | 12.00 | 12.08 | 11.87 | 11.96 | 551,355 | -0.06(-0.53%) |
Sep 28, 2017 | 12.15 | 12.28 | 11.96 | 12.03 | 1,036,507 | -0.16(-1.30%) |
Sep 27, 2017 | 12.25 | 12.33 | 12.09 | 12.19 | 847,136 | +0.10(+0.79%) |
Sep 26, 2017 | 11.87 | 12.20 | 11.87 | 12.09 | 685,490 | +0.25(+2.14%) |
Sep 25, 2017 | 12.00 | 12.03 | 11.81 | 11.84 | 1,008,293 | -0.16(-1.32%) |
Sep 22, 2017 | 11.96 | 12.12 | 11.96 | 12.00 | 590,080 | +0.06(+0.53%) |
Sep 21, 2017 | 12.28 | 12.31 | 11.93 | 11.93 | 754,903 | -0.38(-3.09%) |
Sep 20, 2017 | 12.31 | 12.41 | 12.25 | 12.31 | 1,238,070 | +0.06(+0.52%) |
Sep 19, 2017 | 12.50 | 12.50 | 12.15 | 12.25 | 1,148,491 | -0.25(-2.03%) |
Sep 18, 2017 | 12.22 | 12.60 | 11.93 | 12.50 | 1,955,291 | +0.32(+2.60%) |
Sep 15, 2017 | 12.09 | 12.31 | 11.74 | 12.19 | 1,976,664 | +0.16(+1.32%) |
Sep 14, 2017 | 11.90 | 12.12 | 11.84 | 12.03 | 943,762 | +0.13(+1.07%) |
Sep 13, 2017 | 11.30 | 11.96 | 11.30 | 11.90 | 1,346,060 | +0.54(+4.75%) |
Sep 12, 2017 | 11.23 | 11.49 | 11.11 | 11.36 | 1,047,117 | +0.13(+1.13%) |
Sep 11, 2017 | 11.36 | 11.39 | 11.20 | 11.23 | 974,058 | -0.03(-0.28%) |
Sep 08, 2017 | 10.92 | 11.33 | 10.82 | 11.27 | 1,557,482 | +0.35(+3.20%) |
Sep 07, 2017 | 10.60 | 11.11 | 10.54 | 10.92 | 990,557 | +0.34(+3.18%) |
Sep 06, 2017 | 10.86 | 10.91 | 10.58 | 10.58 | 1,227,703 | -0.19(-1.75%) |
Sep 05, 2017 | 10.96 | 11.02 | 10.77 | 10.77 | 738,329 | -0.16(-1.44%) |