Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.52 | 13.71 | 13.45 | 13.67 | 1,061,756 | +0.11(+0.80%) |
Nov 29, 2017 | 13.57 | 13.66 | 13.44 | 13.56 | 1,590,200 | -0.10(-0.73%) |
Nov 28, 2017 | 13.67 | 13.77 | 13.51 | 13.66 | 956,902 | -0.05(-0.33%) |
Nov 27, 2017 | 13.77 | 13.60 | 13.70 | 875,073 | -0.06(-0.46%) | |
Nov 24, 2017 | 14.09 | 14.16 | 13.75 | 13.77 | 656,294 | -0.28(-1.99%) |
Nov 22, 2017 | 14.00 | 14.23 | 13.96 | 14.04 | 1,607,154 | +0.32(+2.37%) |
Nov 21, 2017 | 13.50 | 13.80 | 13.49 | 13.72 | 1,582,443 | +0.20(+1.47%) |
Nov 20, 2017 | 13.64 | 13.76 | 13.42 | 13.52 | 1,594,657 | -0.20(-1.45%) |
Nov 17, 2017 | 13.45 | 13.77 | 13.38 | 13.72 | 2,344,929 | +0.41(+3.09%) |
Nov 16, 2017 | 13.45 | 13.47 | 13.26 | 13.31 | 1,670,045 | -0.11(-0.81%) |
Nov 15, 2017 | 13.29 | 13.50 | 13.17 | 13.42 | 2,272,767 | +0.19(+1.43%) |
Nov 14, 2017 | 13.13 | 13.50 | 13.06 | 13.23 | 1,744,646 | +0.06(+0.48%) |
Nov 13, 2017 | 13.21 | 13.37 | 13.03 | 13.17 | 3,328,920 | -0.01(-0.07%) |
Nov 10, 2017 | 13.55 | 13.65 | 13.00 | 13.17 | 4,410,404 | -0.38(-2.79%) |
Nov 09, 2017 | 14.24 | 14.37 | 13.02 | 13.55 | 8,777,523 | -0.87(-6.00%) |
Nov 08, 2017 | 14.67 | 14.70 | 14.36 | 14.42 | 3,540,712 | -0.05(-0.31%) |
Nov 07, 2017 | 14.60 | 14.66 | 14.43 | 14.46 | 1,753,871 | -0.24(-1.65%) |
Nov 06, 2017 | 14.64 | 14.80 | 14.54 | 14.71 | 1,399,118 | +0.15(+1.05%) |
Nov 03, 2017 | 14.77 | 14.88 | 14.48 | 14.55 | 1,180,422 | -0.20(-1.34%) |
Nov 02, 2017 | 14.79 | 14.95 | 14.72 | 14.75 | 860,383 | +0.04(+0.31%) |
Nov 01, 2017 | 14.90 | 14.92 | 14.68 | 14.71 | 1,222,665 | -0.01(-0.06%) |
Oct 31, 2017 | 14.88 | 14.88 | 14.66 | 14.71 | 805,680 | -0.21(-1.39%) |
Oct 30, 2017 | 14.73 | 15.05 | 14.73 | 14.92 | 751,234 | +0.14(+0.98%) |
Oct 27, 2017 | 14.53 | 14.88 | 14.46 | 14.78 | 1,207,641 | +0.20(+1.36%) |
Oct 26, 2017 | 15.08 | 15.11 | 14.52 | 14.58 | 1,728,212 | -0.52(-3.46%) |
Oct 25, 2017 | 15.12 | 15.17 | 14.98 | 15.10 | 1,146,700 | -0.05(-0.30%) |
Oct 24, 2017 | 15.12 | 15.24 | 15.08 | 15.15 | 992,323 | -0.10(-0.65%) |
Oct 23, 2017 | 15.11 | 15.38 | 15.10 | 15.25 | 1,201,263 | -0.04(-0.24%) |
Oct 20, 2017 | 15.26 | 15.43 | 15.19 | 15.28 | 1,006,944 | -0.05(-0.35%) |
Oct 19, 2017 | 15.29 | 15.39 | 15.17 | 15.34 | 861,037 | +0.13(+0.83%) |
Oct 18, 2017 | 15.18 | 15.29 | 15.05 | 15.21 | 1,389,206 | -0.02(-0.12%) |
Oct 17, 2017 | 15.22 | 15.37 | 15.09 | 15.23 | 1,282,681 | -0.07(-0.47%) |
Oct 16, 2017 | 15.54 | 15.54 | 15.25 | 15.30 | 1,331,555 | -0.20(-1.28%) |
Oct 13, 2017 | 15.67 | 15.72 | 15.38 | 15.50 | 1,121,948 | -0.08(-0.52%) |
Oct 12, 2017 | 15.78 | 15.88 | 15.55 | 15.58 | 900,873 | -0.19(-1.20%) |
Oct 11, 2017 | 15.67 | 15.80 | 15.32 | 15.77 | 1,073,224 | +0.15(+0.98%) |
Oct 10, 2017 | 16.22 | 16.22 | 15.54 | 15.62 | 1,391,238 | -0.50(-3.13%) |
Oct 09, 2017 | 15.89 | 16.15 | 15.77 | 16.12 | 929,969 | +0.37(+2.35%) |
Oct 06, 2017 | 15.27 | 15.77 | 15.16 | 15.75 | 1,359,504 | +0.46(+3.01%) |
Oct 05, 2017 | 15.45 | 15.53 | 15.24 | 15.29 | 1,282,794 | -0.20(-1.28%) |
Oct 04, 2017 | 15.61 | 15.72 | 15.48 | 15.49 | 1,685,864 | -0.06(-0.41%) |
Oct 03, 2017 | 15.53 | 15.66 | 15.50 | 15.55 | 823,517 | +0.13(+0.82%) |
Oct 02, 2017 | 15.30 | 15.53 | 15.29 | 15.43 | 938,407 | +0.06(+0.41%) |
Sep 29, 2017 | 15.47 | 15.48 | 15.34 | 15.36 | 939,641 | -0.05(-0.35%) |
Sep 28, 2017 | 15.39 | 15.51 | 15.33 | 15.42 | 935,122 | +0.03(+0.18%) |
Sep 27, 2017 | 15.33 | 15.52 | 15.32 | 15.39 | 1,040,154 | -0.14(-0.87%) |
Sep 26, 2017 | 15.67 | 15.93 | 15.52 | 15.53 | 1,076,465 | -0.44(-2.76%) |
Sep 25, 2017 | 15.71 | 16.06 | 15.65 | 15.97 | 1,219,319 | +0.23(+1.49%) |
Sep 22, 2017 | 15.60 | 15.75 | 15.53 | 15.73 | 1,000,518 | +0.24(+1.57%) |
Sep 21, 2017 | 15.27 | 15.71 | 15.16 | 15.49 | 1,539,941 | -0.06(-0.41%) |
Sep 20, 2017 | 16.00 | 16.16 | 15.35 | 15.55 | 2,610,905 | -0.39(-2.43%) |
Sep 19, 2017 | 15.81 | 16.01 | 15.76 | 15.94 | 1,868,886 | +0.09(+0.57%) |
Sep 18, 2017 | 15.86 | 15.95 | 15.72 | 15.85 | 1,382,213 | -0.15(-0.96%) |
Sep 15, 2017 | 16.06 | 16.15 | 15.92 | 16.00 | 2,142,272 | -0.11(-0.67%) |
Sep 14, 2017 | 16.09 | 16.19 | 15.92 | 16.11 | 1,229,949 | -0.11(-0.67%) |
Sep 13, 2017 | 16.59 | 16.62 | 16.18 | 16.22 | 928,323 | -0.46(-2.78%) |
Sep 12, 2017 | 16.25 | 16.73 | 16.25 | 16.68 | 1,123,297 | +0.31(+1.90%) |
Sep 11, 2017 | 16.48 | 16.71 | 16.36 | 16.37 | 1,373,197 | -0.52(-3.09%) |
Sep 08, 2017 | 17.12 | 17.18 | 16.80 | 16.90 | 1,143,851 | -0.20(-1.16%) |
Sep 07, 2017 | 17.16 | 17.26 | 16.88 | 17.09 | 1,567,263 | +0.17(+1.01%) |
Sep 06, 2017 | 17.15 | 17.62 | 16.90 | 16.92 | 1,757,703 | -0.33(-1.93%) |
Sep 05, 2017 | 17.10 | 17.27 | 17.00 | 17.26 | 1,653,785 | +0.42(+2.52%) |