Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.75 | 14.93 | 14.60 | 14.60 | 29,316 | -0.21(-1.42%) |
Nov 29, 2017 | 14.93 | 15.00 | 14.50 | 14.81 | 44,546 | -0.03(-0.20%) |
Nov 28, 2017 | 14.85 | 15.48 | 14.77 | 14.84 | 143,742 | -0.01(-0.07%) |
Nov 27, 2017 | 14.58 | 14.90 | 14.44 | 14.85 | 59,676 | +0.36(+2.48%) |
Nov 24, 2017 | 14.50 | 14.86 | 14.23 | 14.49 | 31,857 | -0.01(-0.07%) |
Nov 22, 2017 | 14.74 | 14.76 | 14.37 | 14.50 | 37,522 | -0.11(-0.75%) |
Nov 21, 2017 | 14.69 | 14.92 | 14.12 | 14.61 | 80,251 | -0.08(-0.54%) |
Nov 20, 2017 | 14.37 | 14.79 | 14.21 | 14.69 | 30,174 | +0.44(+3.09%) |
Nov 17, 2017 | 13.87 | 14.50 | 13.87 | 14.25 | 40,185 | +0.27(+1.93%) |
Nov 16, 2017 | 14.00 | 14.10 | 13.69 | 13.98 | 26,998 | +0.07(+0.50%) |
Nov 15, 2017 | 13.82 | 14.00 | 13.40 | 13.91 | 61,266 | -0.12(-0.86%) |
Nov 14, 2017 | 14.36 | 14.50 | 13.84 | 14.03 | 54,824 | -0.24(-1.68%) |
Nov 13, 2017 | 14.36 | 14.69 | 14.21 | 14.27 | 72,779 | -0.24(-1.62%) |
Nov 10, 2017 | 14.25 | 15.00 | 14.20 | 14.51 | 85,674 | +0.32(+2.26%) |
Nov 09, 2017 | 15.67 | 15.67 | 13.82 | 14.19 | 211,528 | -1.80(-11.29%) |
Nov 08, 2017 | 16.05 | 16.05 | 15.84 | 15.99 | 102,432 | -0.05(-0.31%) |
Nov 07, 2017 | 16.20 | 16.20 | 15.63 | 16.04 | 84,221 | +0.04(+0.25%) |
Nov 06, 2017 | 14.86 | 16.00 | 14.83 | 16.00 | 67,432 | +1.21(+8.18%) |
Nov 03, 2017 | 14.65 | 14.99 | 14.53 | 14.79 | 46,318 | +0.15(+1.02%) |
Nov 02, 2017 | 15.07 | 15.19 | 14.42 | 14.64 | 55,052 | -0.36(-2.40%) |
Nov 01, 2017 | 15.52 | 15.70 | 14.95 | 15.00 | 39,194 | -0.53(-3.41%) |
Oct 31, 2017 | 15.50 | 15.69 | 15.26 | 15.53 | 28,610 | +0.07(+0.45%) |
Oct 30, 2017 | 15.28 | 15.70 | 15.28 | 15.46 | 28,958 | +0.31(+2.05%) |
Oct 27, 2017 | 15.34 | 15.44 | 14.77 | 15.15 | 69,838 | -0.09(-0.59%) |
Oct 26, 2017 | 15.00 | 15.44 | 14.88 | 15.24 | 113,108 | +0.26(+1.74%) |
Oct 25, 2017 | 14.74 | 14.99 | 14.69 | 14.98 | 35,618 | +0.41(+2.81%) |
Oct 24, 2017 | 14.78 | 14.94 | 14.57 | 14.57 | 36,634 | -0.10(-0.68%) |
Oct 23, 2017 | 15.00 | 15.15 | 14.63 | 14.67 | 33,713 | -0.51(-3.36%) |
Oct 20, 2017 | 15.06 | 15.37 | 14.90 | 15.18 | 55,226 | +0.34(+2.29%) |
Oct 19, 2017 | 15.52 | 15.63 | 14.56 | 14.84 | 164,886 | -0.99(-6.25%) |
Oct 18, 2017 | 16.01 | 16.25 | 15.80 | 15.83 | 98,425 | -0.43(-2.64%) |
Oct 17, 2017 | 16.35 | 16.41 | 16.01 | 16.26 | 72,145 | -0.03(-0.18%) |
Oct 16, 2017 | 16.27 | 16.41 | 16.08 | 16.29 | 65,821 | +0.16(+0.99%) |
Oct 13, 2017 | 15.65 | 16.27 | 15.50 | 16.13 | 68,101 | +0.81(+5.32%) |
Oct 12, 2017 | 15.46 | 15.80 | 15.30 | 15.31 | 31,353 | -0.01(-0.03%) |
Oct 11, 2017 | 15.64 | 15.73 | 15.32 | 15.32 | 37,451 | -0.35(-2.23%) |
Oct 10, 2017 | 16.15 | 16.23 | 15.60 | 15.67 | 38,537 | -0.56(-3.45%) |
Oct 09, 2017 | 15.90 | 16.49 | 15.51 | 16.23 | 79,698 | +0.33(+2.08%) |
Oct 06, 2017 | 16.20 | 16.25 | 15.42 | 15.90 | 102,144 | -0.20(-1.24%) |
Oct 05, 2017 | 14.97 | 16.50 | 14.95 | 16.10 | 457,536 | +1.25(+8.42%) |
Oct 04, 2017 | 14.81 | 14.97 | 14.79 | 14.85 | 68,005 | -0.12(-0.80%) |
Oct 03, 2017 | 14.85 | 14.97 | 14.79 | 14.97 | 49,674 | +0.09(+0.60%) |
Oct 02, 2017 | 14.58 | 15.00 | 14.45 | 14.88 | 93,335 | +0.32(+2.20%) |
Sep 29, 2017 | 14.03 | 14.62 | 13.89 | 14.56 | 96,189 | +0.65(+4.67%) |
Sep 28, 2017 | 13.77 | 14.18 | 13.77 | 13.91 | 26,895 | +0.14(+1.02%) |
Sep 27, 2017 | 13.88 | 14.25 | 13.62 | 13.77 | 28,975 | -0.08(-0.58%) |
Sep 26, 2017 | 14.32 | 14.32 | 13.80 | 13.85 | 32,627 | -0.26(-1.84%) |
Sep 25, 2017 | 14.47 | 14.50 | 14.08 | 14.11 | 31,780 | -0.37(-2.56%) |
Sep 22, 2017 | 14.10 | 14.50 | 14.10 | 14.48 | 31,346 | +0.24(+1.69%) |
Sep 21, 2017 | 14.50 | 14.50 | 13.97 | 14.24 | 45,163 | -0.07(-0.49%) |
Sep 20, 2017 | 14.04 | 14.50 | 13.88 | 14.31 | 42,918 | +0.18(+1.27%) |
Sep 19, 2017 | 13.55 | 14.03 | 13.55 | 14.13 | 64,090 | +0.51(+3.74%) |
Sep 18, 2017 | 13.40 | 13.69 | 13.40 | 13.62 | 29,487 | +0.24(+1.79%) |
Sep 15, 2017 | 13.64 | 13.85 | 13.26 | 13.38 | 41,113 | -0.38(-2.76%) |
Sep 14, 2017 | 14.00 | 14.00 | 13.55 | 13.76 | 22,590 | -0.20(-1.43%) |
Sep 13, 2017 | 13.45 | 13.96 | 13.30 | 13.96 | 19,547 | +0.43(+3.18%) |
Sep 12, 2017 | 13.48 | 13.84 | 13.21 | 13.53 | 44,983 | +0.05(+0.37%) |
Sep 11, 2017 | 13.22 | 13.69 | 13.22 | 13.48 | 26,207 | +0.36(+2.74%) |
Sep 08, 2017 | 13.39 | 13.39 | 13.08 | 13.12 | 15,857 | -0.12(-0.91%) |
Sep 07, 2017 | 13.28 | 13.74 | 13.06 | 13.24 | 42,349 | -0.02(-0.15%) |
Sep 06, 2017 | 13.30 | 13.30 | 13.01 | 13.26 | 22,787 | -0.04(-0.30%) |
Sep 05, 2017 | 13.60 | 13.60 | 13.04 | 13.30 | 23,986 | -0.20(-1.48%) |