Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.24 | 14.42 | 14.14 | 14.20 | 6,903,047 | -0.01(-0.05%) |
Nov 29, 2017 | 14.22 | 14.32 | 14.17 | 14.21 | 5,522,724 | +0.01(+0.05%) |
Nov 28, 2017 | 14.08 | 14.21 | 14.03 | 14.20 | 3,732,822 | +0.15(+1.08%) |
Nov 27, 2017 | 14.19 | 14.23 | 13.99 | 14.05 | 3,936,133 | -0.12(-0.87%) |
Nov 24, 2017 | 14.12 | 14.21 | 14.06 | 14.17 | 2,150,896 | +0.07(+0.51%) |
Nov 22, 2017 | 14.22 | 14.24 | 14.06 | 14.10 | 2,539,617 | -0.11(-0.76%) |
Nov 21, 2017 | 14.20 | 14.31 | 14.18 | 14.21 | 2,989,154 | +0.01(+0.10%) |
Nov 20, 2017 | 14.23 | 14.29 | 14.13 | 14.19 | 2,815,191 | +0.00(+0.00%) |
Nov 17, 2017 | 14.19 | 14.29 | 14.08 | 14.19 | 3,416,386 | -0.06(-0.46%) |
Nov 16, 2017 | 14.24 | 14.32 | 14.16 | 14.26 | 3,327,032 | +0.12(+0.87%) |
Nov 15, 2017 | 14.10 | 14.16 | 13.96 | 14.13 | 4,455,778 | -0.04(-0.25%) |
Nov 14, 2017 | 14.05 | 14.24 | 14.03 | 14.17 | 4,155,162 | +0.09(+0.67%) |
Nov 13, 2017 | 14.48 | 14.50 | 14.06 | 14.08 | 4,345,338 | -0.45(-3.08%) |
Nov 10, 2017 | 14.52 | 14.57 | 14.49 | 14.52 | 7,598,301 | +0.04(+0.30%) |
Nov 09, 2017 | 14.16 | 14.53 | 14.16 | 14.48 | 7,450,283 | +0.24(+1.67%) |
Nov 08, 2017 | 13.85 | 14.25 | 13.79 | 14.24 | 6,831,710 | +0.43(+3.08%) |
Nov 07, 2017 | 14.08 | 14.14 | 13.80 | 13.82 | 6,126,184 | -0.19(-1.39%) |
Nov 06, 2017 | 14.00 | 14.32 | 13.90 | 14.01 | 7,404,449 | -0.05(-0.36%) |
Nov 03, 2017 | 14.50 | 14.91 | 14.01 | 14.06 | 10,071,111 | -0.42(-2.89%) |
Nov 02, 2017 | 14.37 | 14.50 | 14.29 | 14.48 | 6,620,396 | +0.07(+0.50%) |
Nov 01, 2017 | 14.40 | 14.45 | 14.30 | 14.41 | 4,464,261 | +0.09(+0.60%) |
Oct 31, 2017 | 14.22 | 14.37 | 14.11 | 14.32 | 4,048,307 | +0.10(+0.71%) |
Oct 30, 2017 | 14.51 | 14.51 | 14.20 | 14.22 | 4,398,660 | -0.39(-2.67%) |
Oct 27, 2017 | 14.67 | 14.71 | 14.46 | 14.61 | 3,335,269 | +0.01(+0.05%) |
Oct 26, 2017 | 14.50 | 14.62 | 14.47 | 14.60 | 3,008,552 | +0.16(+1.10%) |
Oct 25, 2017 | 14.49 | 14.53 | 14.34 | 14.44 | 3,734,795 | -0.05(-0.35%) |
Oct 24, 2017 | 14.58 | 14.60 | 14.47 | 14.50 | 3,839,492 | -0.07(-0.49%) |
Oct 23, 2017 | 14.67 | 14.71 | 14.55 | 14.57 | 3,261,097 | -0.08(-0.54%) |
Oct 20, 2017 | 14.42 | 14.70 | 14.40 | 14.65 | 5,677,510 | +0.32(+2.27%) |
Oct 19, 2017 | 14.23 | 14.33 | 14.16 | 14.32 | 3,578,847 | +0.05(+0.35%) |
Oct 18, 2017 | 14.24 | 14.36 | 14.24 | 14.27 | 5,148,506 | +0.06(+0.46%) |
Oct 17, 2017 | 14.26 | 14.35 | 14.19 | 14.21 | 4,716,585 | -0.04(-0.30%) |
Oct 16, 2017 | 14.29 | 14.34 | 14.17 | 14.25 | 3,652,645 | -0.02(-0.15%) |
Oct 13, 2017 | 14.27 | 14.42 | 14.25 | 14.27 | 2,683,742 | +0.04(+0.25%) |
Oct 12, 2017 | 14.20 | 14.25 | 14.15 | 14.24 | 3,865,860 | +0.00(+0.00%) |
Oct 11, 2017 | 14.13 | 14.24 | 14.09 | 14.24 | 4,302,261 | +0.10(+0.71%) |
Oct 10, 2017 | 14.13 | 14.16 | 14.08 | 14.13 | 2,774,805 | +0.06(+0.41%) |
Oct 09, 2017 | 14.11 | 14.14 | 14.04 | 14.08 | 2,611,540 | +0.00(+0.00%) |
Oct 06, 2017 | 14.17 | 14.19 | 14.01 | 14.08 | 3,488,348 | -0.09(-0.66%) |
Oct 05, 2017 | 14.01 | 14.24 | 13.95 | 14.17 | 5,390,871 | +0.17(+1.24%) |
Oct 04, 2017 | 13.98 | 14.01 | 13.93 | 14.00 | 5,430,494 | +0.02(+0.15%) |
Oct 03, 2017 | 13.99 | 14.05 | 13.90 | 13.98 | 4,546,021 | -0.01(-0.10%) |
Oct 02, 2017 | 13.87 | 14.03 | 13.84 | 13.99 | 6,295,614 | +0.14(+1.04%) |
Sep 29, 2017 | 13.72 | 13.85 | 13.72 | 13.85 | 4,028,556 | +0.10(+0.73%) |
Sep 28, 2017 | 13.68 | 13.76 | 13.64 | 13.75 | 4,199,266 | +0.04(+0.32%) |
Sep 27, 2017 | 13.72 | 13.51 | 13.70 | 4,910,539 | +0.19(+1.44%) | |
Sep 26, 2017 | 13.76 | 13.76 | 13.49 | 13.51 | 5,501,183 | -0.22(-1.58%) |
Sep 25, 2017 | 13.66 | 13.76 | 13.60 | 13.72 | 3,781,188 | +0.03(+0.21%) |
Sep 22, 2017 | 13.64 | 13.71 | 13.62 | 13.69 | 3,571,217 | +0.06(+0.42%) |
Sep 21, 2017 | 13.64 | 13.71 | 13.63 | 13.64 | 3,480,082 | -0.03(-0.21%) |
Sep 20, 2017 | 13.74 | 13.79 | 13.62 | 13.67 | 3,030,799 | -0.07(-0.52%) |
Sep 19, 2017 | 13.80 | 13.84 | 13.71 | 13.74 | 2,976,273 | -0.04(-0.26%) |
Sep 18, 2017 | 13.69 | 13.78 | 13.64 | 13.77 | 3,370,683 | +0.14(+1.00%) |
Sep 15, 2017 | 13.59 | 13.71 | 13.58 | 13.64 | 7,763,442 | -0.02(-0.16%) |
Sep 14, 2017 | 13.64 | 13.72 | 13.62 | 13.66 | 3,840,091 | +0.00(+0.03%) |
Sep 13, 2017 | 13.75 | 13.81 | 13.65 | 13.66 | 4,748,517 | -0.08(-0.57%) |
Sep 12, 2017 | 13.49 | 13.78 | 13.46 | 13.73 | 4,803,189 | +0.24(+1.75%) |
Sep 11, 2017 | 13.43 | 13.61 | 13.43 | 13.50 | 3,799,506 | +0.14(+1.07%) |
Sep 08, 2017 | 13.25 | 13.47 | 13.19 | 13.36 | 4,364,879 | +0.11(+0.81%) |
Sep 07, 2017 | 13.25 | 13.32 | 13.14 | 13.25 | 5,318,568 | +0.02(+0.16%) |
Sep 06, 2017 | 13.39 | 13.44 | 13.20 | 13.23 | 7,505,368 | -0.12(-0.91%) |
Sep 05, 2017 | 13.38 | 13.42 | 13.22 | 13.35 | 6,891,248 | -0.08(-0.59%) |