Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.06 | 13.09 | 12.80 | 12.85 | 1,291,092 | -0.15(-1.14%) |
Nov 29, 2017 | 13.13 | 13.19 | 12.97 | 13.00 | 675,486 | -0.16(-1.23%) |
Nov 28, 2017 | 13.13 | 13.24 | 13.02 | 13.16 | 512,044 | +0.01(+0.11%) |
Nov 27, 2017 | 13.22 | 13.32 | 13.10 | 13.14 | 455,986 | -0.04(-0.32%) |
Nov 24, 2017 | 13.24 | 13.29 | 13.15 | 13.19 | 272,892 | -0.04(-0.32%) |
Nov 22, 2017 | 13.26 | 13.38 | 13.14 | 13.23 | 361,088 | -0.08(-0.58%) |
Nov 21, 2017 | 13.14 | 13.31 | 13.03 | 13.31 | 1,111,209 | +0.23(+1.73%) |
Nov 20, 2017 | 13.13 | 13.18 | 13.04 | 13.08 | 712,469 | -0.06(-0.48%) |
Nov 17, 2017 | 13.12 | 13.26 | 13.09 | 13.14 | 562,545 | -0.03(-0.21%) |
Nov 16, 2017 | 13.03 | 13.31 | 13.00 | 13.17 | 622,796 | +0.14(+1.08%) |
Nov 15, 2017 | 13.16 | 13.16 | 12.98 | 13.03 | 640,186 | -0.14(-1.07%) |
Nov 14, 2017 | 13.17 | 13.26 | 13.14 | 13.17 | 543,220 | -0.01(-0.11%) |
Nov 13, 2017 | 13.22 | 13.30 | 13.12 | 13.19 | 552,075 | +0.04(+0.27%) |
Nov 10, 2017 | 13.12 | 13.28 | 13.11 | 13.15 | 599,838 | -0.08(-0.64%) |
Nov 09, 2017 | 13.55 | 13.63 | 13.07 | 13.24 | 1,148,262 | -0.52(-3.79%) |
Nov 08, 2017 | 13.76 | 13.90 | 13.64 | 13.76 | 517,388 | -0.08(-0.61%) |
Nov 07, 2017 | 13.83 | 13.93 | 13.64 | 13.84 | 326,892 | +0.06(+0.41%) |
Nov 06, 2017 | 13.67 | 13.88 | 13.67 | 13.79 | 347,977 | +0.13(+0.98%) |
Nov 03, 2017 | 13.52 | 13.69 | 13.38 | 13.65 | 351,480 | +0.11(+0.78%) |
Nov 02, 2017 | 13.40 | 13.69 | 13.36 | 13.55 | 401,484 | +0.07(+0.52%) |
Nov 01, 2017 | 13.35 | 13.52 | 13.27 | 13.48 | 548,899 | +0.15(+1.11%) |
Oct 31, 2017 | 13.48 | 13.48 | 13.09 | 13.33 | 692,826 | -0.14(-1.05%) |
Oct 30, 2017 | 13.60 | 13.62 | 13.39 | 13.47 | 537,768 | -0.15(-1.09%) |
Oct 27, 2017 | 13.41 | 13.73 | 13.32 | 13.62 | 511,003 | +0.25(+1.90%) |
Oct 26, 2017 | 13.34 | 13.39 | 13.26 | 13.36 | 393,969 | +0.04(+0.32%) |
Oct 25, 2017 | 13.23 | 13.40 | 13.14 | 13.32 | 353,740 | +0.07(+0.53%) |
Oct 24, 2017 | 13.48 | 13.51 | 13.25 | 13.25 | 420,427 | -0.23(-1.67%) |
Oct 23, 2017 | 13.55 | 13.57 | 13.46 | 13.48 | 481,432 | -0.13(-0.93%) |
Oct 20, 2017 | 13.64 | 13.67 | 13.51 | 13.60 | 492,122 | +0.04(+0.31%) |
Oct 19, 2017 | 13.69 | 13.73 | 13.50 | 13.56 | 537,341 | -0.16(-1.18%) |
Oct 18, 2017 | 13.52 | 13.73 | 13.48 | 13.72 | 400,999 | +0.21(+1.57%) |
Oct 17, 2017 | 13.42 | 13.52 | 13.39 | 13.51 | 377,473 | +0.08(+0.60%) |
Oct 16, 2017 | 13.37 | 13.45 | 13.32 | 13.43 | 454,877 | +0.00(+0.03%) |
Oct 13, 2017 | 13.43 | 13.49 | 13.26 | 13.43 | 647,591 | +0.07(+0.53%) |
Oct 12, 2017 | 13.23 | 13.36 | 13.19 | 13.36 | 371,942 | +0.12(+0.91%) |
Oct 11, 2017 | 13.34 | 13.39 | 13.23 | 13.24 | 656,556 | -0.07(-0.53%) |
Oct 10, 2017 | 13.34 | 13.38 | 13.17 | 13.31 | 343,115 | -0.01(-0.11%) |
Oct 09, 2017 | 13.21 | 13.40 | 13.21 | 13.32 | 471,747 | +0.11(+0.85%) |
Oct 06, 2017 | 13.36 | 13.68 | 13.17 | 13.21 | 778,520 | -0.17(-1.27%) |
Oct 05, 2017 | 13.60 | 13.60 | 13.36 | 13.38 | 496,850 | -0.15(-1.09%) |
Oct 04, 2017 | 13.72 | 13.79 | 13.48 | 13.52 | 587,851 | -0.23(-1.64%) |
Oct 03, 2017 | 13.64 | 13.75 | 13.53 | 13.75 | 582,619 | +0.14(+1.04%) |
Oct 02, 2017 | 13.50 | 13.62 | 13.39 | 13.61 | 901,406 | +0.18(+1.37%) |
Sep 29, 2017 | 13.41 | 13.47 | 13.24 | 13.43 | 542,525 | +0.06(+0.47%) |
Sep 28, 2017 | 13.23 | 13.36 | 13.16 | 13.36 | 446,538 | +0.17(+1.31%) |
Sep 27, 2017 | 13.15 | 13.22 | 12.96 | 13.19 | 642,013 | +0.05(+0.40%) |
Sep 26, 2017 | 13.25 | 13.25 | 13.11 | 13.14 | 736,007 | -0.08(-0.61%) |
Sep 25, 2017 | 13.06 | 13.32 | 13.06 | 13.22 | 492,068 | +0.06(+0.48%) |
Sep 22, 2017 | 13.37 | 13.37 | 13.11 | 13.15 | 361,985 | -0.13(-1.00%) |
Sep 21, 2017 | 13.33 | 13.42 | 13.25 | 13.29 | 862,520 | -0.01(-0.10%) |
Sep 20, 2017 | 13.44 | 13.48 | 13.22 | 13.30 | 587,077 | -0.14(-1.04%) |
Sep 19, 2017 | 13.66 | 13.66 | 13.34 | 13.44 | 695,959 | -0.18(-1.33%) |
Sep 18, 2017 | 13.72 | 13.78 | 13.57 | 13.62 | 902,976 | -0.06(-0.41%) |
Sep 15, 2017 | 13.66 | 13.71 | 13.50 | 13.68 | 2,349,252 | +0.06(+0.41%) |
Sep 14, 2017 | 13.45 | 13.65 | 13.35 | 13.62 | 659,557 | +0.17(+1.25%) |
Sep 13, 2017 | 13.49 | 13.57 | 13.39 | 13.45 | 498,255 | -0.03(-0.26%) |
Sep 12, 2017 | 13.76 | 13.77 | 13.45 | 13.49 | 475,707 | -0.25(-1.83%) |
Sep 11, 2017 | 13.65 | 13.84 | 13.60 | 13.74 | 868,561 | +0.15(+1.13%) |
Sep 08, 2017 | 13.46 | 13.69 | 13.43 | 13.59 | 473,140 | +0.13(+0.93%) |
Sep 07, 2017 | 13.52 | 13.54 | 13.32 | 13.46 | 948,696 | -0.01(-0.05%) |
Sep 06, 2017 | 13.50 | 13.62 | 13.43 | 13.47 | 1,038,553 | -0.01(-0.10%) |
Sep 05, 2017 | 13.57 | 13.69 | 13.45 | 13.48 | 796,869 | -0.06(-0.46%) |