Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.95 | 14.42 | 13.84 | 14.18 | 434,855 | +0.38(+2.75%) |
Nov 29, 2017 | 13.78 | 14.07 | 13.68 | 13.80 | 237,029 | -0.04(-0.29%) |
Nov 28, 2017 | 13.77 | 13.90 | 13.57 | 13.84 | 208,093 | +0.05(+0.36%) |
Nov 27, 2017 | 14.06 | 14.14 | 13.67 | 13.79 | 365,850 | -0.27(-1.92%) |
Nov 24, 2017 | 14.22 | 14.25 | 14.03 | 14.06 | 95,867 | -0.06(-0.42%) |
Nov 22, 2017 | 13.40 | 14.20 | 13.27 | 14.12 | 470,532 | +0.95(+7.21%) |
Nov 21, 2017 | 13.40 | 13.64 | 13.02 | 13.17 | 259,218 | -0.24(-1.79%) |
Nov 20, 2017 | 13.77 | 13.78 | 13.29 | 13.41 | 223,444 | -0.46(-3.32%) |
Nov 17, 2017 | 13.45 | 13.95 | 13.30 | 13.87 | 523,124 | +0.41(+3.05%) |
Nov 16, 2017 | 12.81 | 13.50 | 12.68 | 13.46 | 360,990 | +0.67(+5.24%) |
Nov 15, 2017 | 12.66 | 12.89 | 12.47 | 12.79 | 277,575 | -0.10(-0.78%) |
Nov 14, 2017 | 13.09 | 13.20 | 12.75 | 12.89 | 296,055 | -0.35(-2.64%) |
Nov 13, 2017 | 13.61 | 13.61 | 13.21 | 13.24 | 237,485 | -0.43(-3.15%) |
Nov 10, 2017 | 13.52 | 13.90 | 13.37 | 13.67 | 472,900 | +0.15(+1.11%) |
Nov 09, 2017 | 13.16 | 13.64 | 12.84 | 13.52 | 372,840 | +0.44(+3.36%) |
Nov 08, 2017 | 13.60 | 13.62 | 13.07 | 13.08 | 306,559 | -0.67(-4.87%) |
Nov 07, 2017 | 13.73 | 13.77 | 13.27 | 13.75 | 300,917 | +0.13(+0.95%) |
Nov 06, 2017 | 13.10 | 13.69 | 12.95 | 13.62 | 436,373 | +0.66(+5.09%) |
Nov 03, 2017 | 12.98 | 13.07 | 12.73 | 12.96 | 247,715 | -0.07(-0.54%) |
Nov 02, 2017 | 13.26 | 13.49 | 12.87 | 13.03 | 279,570 | -0.25(-1.88%) |
Nov 01, 2017 | 12.93 | 13.31 | 12.88 | 13.28 | 311,031 | +0.47(+3.67%) |
Oct 31, 2017 | 12.67 | 12.88 | 12.53 | 12.81 | 238,671 | +0.20(+1.59%) |
Oct 30, 2017 | 12.89 | 12.48 | 12.61 | 240,718 | +0.05(+0.40%) | |
Oct 27, 2017 | 11.85 | 12.61 | 11.85 | 12.56 | 324,239 | +0.66(+5.55%) |
Oct 26, 2017 | 12.01 | 12.03 | 11.71 | 11.90 | 156,319 | +0.03(+0.25%) |
Oct 25, 2017 | 12.04 | 12.08 | 11.58 | 11.87 | 244,232 | -0.15(-1.25%) |
Oct 24, 2017 | 12.17 | 12.21 | 11.80 | 12.02 | 350,320 | -0.09(-0.74%) |
Oct 23, 2017 | 12.40 | 12.46 | 12.11 | 12.11 | 246,304 | -0.31(-2.50%) |
Oct 20, 2017 | 12.97 | 12.97 | 12.38 | 12.42 | 273,043 | -0.39(-3.04%) |
Oct 19, 2017 | 13.00 | 13.14 | 12.80 | 12.81 | 301,312 | -0.28(-2.14%) |
Oct 18, 2017 | 13.12 | 13.30 | 13.05 | 13.09 | 288,261 | +0.11(+0.85%) |
Oct 17, 2017 | 13.05 | 13.09 | 12.86 | 12.98 | 239,261 | -0.01(-0.08%) |
Oct 16, 2017 | 13.04 | 13.28 | 12.97 | 12.99 | 288,694 | -0.01(-0.08%) |
Oct 13, 2017 | 13.05 | 13.15 | 12.86 | 13.00 | 179,918 | +0.11(+0.85%) |
Oct 12, 2017 | 12.88 | 13.12 | 12.67 | 12.89 | 212,537 | -0.13(-1.00%) |
Oct 11, 2017 | 13.15 | 13.15 | 12.92 | 13.02 | 181,530 | -0.08(-0.61%) |
Oct 10, 2017 | 13.31 | 13.52 | 13.06 | 13.10 | 253,864 | +0.05(+0.38%) |
Oct 09, 2017 | 13.00 | 13.31 | 12.96 | 13.05 | 232,203 | -0.14(-1.06%) |
Oct 06, 2017 | 13.91 | 13.91 | 13.11 | 13.19 | 357,671 | -0.92(-6.52%) |
Oct 05, 2017 | 14.34 | 14.37 | 14.10 | 14.11 | 196,638 | -0.19(-1.33%) |
Oct 04, 2017 | 14.28 | 14.41 | 14.15 | 14.30 | 270,459 | -0.02(-0.14%) |
Oct 03, 2017 | 14.46 | 14.49 | 14.26 | 14.32 | 254,939 | -0.09(-0.62%) |
Oct 02, 2017 | 14.25 | 14.53 | 14.03 | 14.41 | 427,280 | -0.08(-0.55%) |
Sep 29, 2017 | 14.11 | 14.67 | 13.95 | 14.49 | 678,418 | +0.23(+1.61%) |
Sep 28, 2017 | 13.94 | 14.37 | 13.83 | 14.26 | 489,759 | +0.17(+1.21%) |
Sep 27, 2017 | 13.72 | 14.19 | 13.37 | 14.09 | 740,410 | +0.57(+4.22%) |
Sep 26, 2017 | 13.41 | 13.84 | 13.41 | 13.52 | 462,070 | -0.01(-0.07%) |
Sep 25, 2017 | 13.03 | 13.53 | 13.03 | 13.53 | 326,808 | +0.59(+4.56%) |
Sep 22, 2017 | 13.05 | 13.22 | 12.90 | 12.94 | 200,542 | -0.11(-0.84%) |
Sep 21, 2017 | 13.11 | 13.16 | 12.88 | 13.05 | 196,051 | -0.04(-0.31%) |
Sep 20, 2017 | 12.98 | 13.19 | 12.95 | 13.09 | 486,154 | +0.12(+0.93%) |
Sep 19, 2017 | 13.08 | 13.27 | 12.91 | 12.97 | 248,650 | -0.20(-1.52%) |
Sep 18, 2017 | 13.00 | 13.24 | 12.78 | 13.17 | 386,779 | +0.15(+1.15%) |
Sep 15, 2017 | 13.37 | 13.40 | 12.78 | 13.02 | 1,067,589 | -0.22(-1.66%) |
Sep 14, 2017 | 13.10 | 13.35 | 13.07 | 13.24 | 507,339 | +0.20(+1.53%) |
Sep 13, 2017 | 12.37 | 13.17 | 12.35 | 13.04 | 389,204 | +0.77(+6.28%) |
Sep 12, 2017 | 12.15 | 12.45 | 12.06 | 12.27 | 320,792 | +0.15(+1.24%) |
Sep 11, 2017 | 12.43 | 12.47 | 12.08 | 12.12 | 184,603 | -0.20(-1.62%) |
Sep 08, 2017 | 12.78 | 12.78 | 12.24 | 12.32 | 277,192 | -0.56(-4.35%) |
Sep 07, 2017 | 12.72 | 12.92 | 12.51 | 12.88 | 255,542 | +0.19(+1.50%) |
Sep 06, 2017 | 12.15 | 12.80 | 12.15 | 12.69 | 390,003 | +0.62(+5.14%) |
Sep 05, 2017 | 12.36 | 12.43 | 11.85 | 12.07 | 228,972 | -0.15(-1.23%) |