Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.67 | 13.67 | 13.28 | 13.34 | 91,909 | -0.19(-1.41%) |
Nov 29, 2017 | 13.78 | 13.88 | 13.51 | 13.53 | 67,153 | -0.31(-2.21%) |
Nov 28, 2017 | 13.95 | 13.99 | 13.81 | 13.83 | 18,041 | -0.17(-1.18%) |
Nov 27, 2017 | 14.04 | 14.11 | 13.96 | 14.00 | 18,329 | -0.06(-0.42%) |
Nov 24, 2017 | 14.14 | 14.15 | 14.01 | 14.06 | 27,077 | -0.01(-0.10%) |
Nov 22, 2017 | 13.98 | 14.15 | 13.98 | 14.07 | 20,142 | +0.12(+0.84%) |
Nov 21, 2017 | 13.85 | 14.15 | 13.82 | 13.95 | 31,158 | +0.10(+0.74%) |
Nov 20, 2017 | 14.32 | 14.32 | 13.81 | 13.85 | 52,124 | -0.47(-3.28%) |
Nov 17, 2017 | 14.40 | 14.44 | 14.28 | 14.32 | 30,003 | -0.13(-0.92%) |
Nov 16, 2017 | 14.37 | 14.45 | 14.30 | 14.45 | 10,432 | +0.22(+1.55%) |
Nov 15, 2017 | 14.45 | 14.46 | 14.23 | 14.23 | 13,135 | -0.24(-1.63%) |
Nov 14, 2017 | 14.52 | 14.52 | 14.27 | 14.47 | 20,677 | +0.02(+0.15%) |
Nov 13, 2017 | 14.49 | 14.51 | 14.39 | 14.45 | 26,616 | +0.05(+0.36%) |
Nov 10, 2017 | 14.53 | 14.53 | 14.37 | 14.40 | 28,817 | -0.01(-0.05%) |
Nov 09, 2017 | 14.42 | 14.51 | 14.35 | 14.40 | 17,843 | +0.04(+0.26%) |
Nov 08, 2017 | 14.42 | 14.51 | 14.34 | 14.37 | 23,540 | -0.01(-0.05%) |
Nov 07, 2017 | 14.34 | 14.48 | 14.30 | 14.37 | 20,693 | +0.10(+0.70%) |
Nov 06, 2017 | 14.53 | 14.64 | 14.15 | 14.27 | 45,001 | -0.15(-1.05%) |
Nov 03, 2017 | 14.45 | 14.46 | 14.33 | 14.42 | 27,142 | +0.10(+0.67%) |
Nov 02, 2017 | 14.36 | 14.48 | 14.33 | 14.33 | 24,871 | -0.03(-0.20%) |
Nov 01, 2017 | 14.65 | 14.65 | 14.33 | 14.36 | 29,669 | -0.12(-0.86%) |
Oct 31, 2017 | 14.66 | 14.66 | 14.43 | 14.48 | 69,561 | -0.06(-0.40%) |
Oct 30, 2017 | 14.38 | 14.59 | 14.29 | 14.54 | 59,103 | +0.29(+2.06%) |
Oct 27, 2017 | 14.23 | 14.36 | 14.20 | 14.25 | 43,090 | -0.01(-0.05%) |
Oct 26, 2017 | 14.33 | 14.57 | 14.08 | 14.26 | 41,169 | +0.00(+0.00%) |
Oct 25, 2017 | 14.17 | 14.66 | 14.15 | 14.26 | 92,448 | +0.17(+1.20%) |
Oct 24, 2017 | 13.92 | 14.14 | 13.92 | 14.09 | 49,883 | +0.30(+2.19%) |
Oct 23, 2017 | 13.81 | 14.08 | 13.59 | 13.79 | 95,415 | +0.29(+2.18%) |
Oct 20, 2017 | 13.52 | 13.54 | 13.37 | 13.49 | 18,478 | +0.08(+0.60%) |
Oct 19, 2017 | 13.81 | 13.82 | 13.37 | 13.41 | 29,068 | -0.39(-2.82%) |
Oct 18, 2017 | 13.38 | 13.80 | 13.35 | 13.80 | 27,363 | +0.45(+3.36%) |
Oct 17, 2017 | 14.01 | 14.06 | 13.18 | 13.35 | 113,071 | -0.44(-3.20%) |
Oct 16, 2017 | 14.26 | 14.56 | 13.78 | 13.79 | 59,066 | -0.40(-2.85%) |
Oct 13, 2017 | 14.12 | 14.38 | 14.11 | 14.20 | 63,482 | +0.17(+1.20%) |
Oct 12, 2017 | 14.22 | 14.26 | 14.00 | 14.03 | 49,372 | -0.05(-0.37%) |
Oct 11, 2017 | 14.11 | 14.18 | 14.07 | 14.08 | 52,418 | +0.04(+0.31%) |
Oct 10, 2017 | 14.12 | 14.23 | 14.04 | 14.04 | 40,921 | +0.00(+0.00%) |
Oct 09, 2017 | 13.95 | 14.26 | 13.90 | 14.04 | 83,073 | +0.20(+1.43%) |
Oct 06, 2017 | 14.01 | 14.04 | 13.76 | 13.84 | 29,646 | -0.11(-0.79%) |
Oct 05, 2017 | 13.96 | 14.07 | 13.89 | 13.95 | 27,454 | +0.08(+0.58%) |
Oct 04, 2017 | 13.81 | 14.12 | 13.75 | 13.87 | 47,728 | +0.12(+0.85%) |
Oct 03, 2017 | 13.80 | 13.80 | 13.72 | 13.75 | 17,205 | +0.01(+0.11%) |
Oct 02, 2017 | 13.77 | 13.79 | 13.69 | 13.73 | 39,886 | -0.01(-0.05%) |
Sep 29, 2017 | 13.62 | 13.77 | 13.54 | 13.74 | 25,207 | +0.23(+1.69%) |
Sep 28, 2017 | 13.48 | 13.78 | 13.19 | 13.51 | 23,690 | +0.14(+1.04%) |
Sep 27, 2017 | 13.45 | 13.45 | 13.26 | 13.37 | 32,194 | -0.11(-0.81%) |
Sep 26, 2017 | 13.16 | 13.75 | 13.14 | 13.48 | 46,068 | +0.29(+2.21%) |
Sep 25, 2017 | 13.22 | 13.24 | 13.18 | 13.19 | 28,343 | +0.03(+0.22%) |
Sep 22, 2017 | 12.99 | 13.22 | 12.88 | 13.16 | 21,342 | +0.35(+2.73%) |
Sep 21, 2017 | 12.86 | 13.00 | 12.75 | 12.81 | 27,273 | +0.01(+0.11%) |
Sep 20, 2017 | 12.84 | 12.84 | 12.62 | 12.80 | 36,691 | -0.19(-1.46%) |
Sep 19, 2017 | 13.10 | 13.10 | 12.87 | 12.99 | 31,344 | -0.04(-0.34%) |
Sep 18, 2017 | 13.16 | 13.30 | 12.81 | 13.03 | 79,917 | -0.16(-1.22%) |
Sep 15, 2017 | 12.94 | 13.19 | 12.54 | 13.19 | 92,676 | +0.34(+2.61%) |
Sep 14, 2017 | 12.95 | 12.95 | 12.63 | 12.86 | 52,715 | -0.04(-0.34%) |
Sep 13, 2017 | 13.02 | 13.02 | 12.88 | 12.90 | 64,749 | +0.04(+0.28%) |
Sep 12, 2017 | 12.88 | 12.94 | 12.79 | 12.86 | 38,216 | +0.09(+0.74%) |
Sep 11, 2017 | 12.85 | 13.00 | 12.73 | 12.77 | 63,989 | +0.12(+0.98%) |
Sep 08, 2017 | 12.16 | 12.69 | 12.10 | 12.64 | 35,225 | +0.56(+4.64%) |
Sep 07, 2017 | 12.20 | 12.36 | 12.03 | 12.08 | 13,674 | -0.01(-0.12%) |
Sep 06, 2017 | 12.22 | 12.40 | 12.10 | 12.10 | 11,163 | -0.13(-1.07%) |
Sep 05, 2017 | 12.34 | 12.39 | 12.23 | 12.23 | 19,671 | -0.18(-1.47%) |