Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.22 | 13.40 | 13.15 | 13.36 | 1,085,996 | +0.11(+0.80%) |
Nov 29, 2017 | 13.26 | 13.35 | 13.14 | 13.25 | 1,626,505 | -0.10(-0.73%) |
Nov 28, 2017 | 13.37 | 13.46 | 13.21 | 13.35 | 978,749 | -0.04(-0.33%) |
Nov 27, 2017 | 13.46 | 13.29 | 13.40 | 895,051 | -0.06(-0.46%) | |
Nov 24, 2017 | 13.78 | 13.85 | 13.44 | 13.46 | 671,278 | -0.27(-1.99%) |
Nov 22, 2017 | 13.69 | 13.91 | 13.65 | 13.73 | 1,643,845 | +0.32(+2.37%) |
Nov 21, 2017 | 13.20 | 13.49 | 13.19 | 13.41 | 1,618,570 | +0.19(+1.47%) |
Nov 20, 2017 | 13.33 | 13.45 | 13.12 | 13.22 | 1,631,063 | -0.19(-1.45%) |
Nov 17, 2017 | 13.15 | 13.46 | 13.08 | 13.41 | 2,398,465 | +0.40(+3.09%) |
Nov 16, 2017 | 13.15 | 13.17 | 12.96 | 13.01 | 1,708,172 | -0.11(-0.81%) |
Nov 15, 2017 | 12.99 | 13.20 | 12.88 | 13.12 | 2,324,655 | +0.19(+1.43%) |
Nov 14, 2017 | 12.84 | 13.20 | 12.76 | 12.93 | 1,784,476 | +0.06(+0.48%) |
Nov 13, 2017 | 12.92 | 13.07 | 12.74 | 12.87 | 3,404,920 | -0.01(-0.07%) |
Nov 10, 2017 | 13.25 | 13.35 | 12.71 | 12.88 | 4,511,095 | -0.37(-2.79%) |
Nov 09, 2017 | 13.92 | 14.05 | 12.73 | 13.25 | 8,977,917 | -0.85(-6.00%) |
Nov 08, 2017 | 14.34 | 14.37 | 14.04 | 14.10 | 3,621,547 | -0.04(-0.31%) |
Nov 07, 2017 | 14.27 | 14.33 | 14.10 | 14.14 | 1,793,912 | -0.24(-1.65%) |
Nov 06, 2017 | 14.32 | 14.47 | 14.22 | 14.38 | 1,431,060 | +0.15(+1.05%) |
Nov 03, 2017 | 14.44 | 14.55 | 14.16 | 14.23 | 1,207,371 | -0.19(-1.34%) |
Nov 02, 2017 | 14.46 | 14.62 | 14.40 | 14.42 | 880,025 | +0.04(+0.31%) |
Nov 01, 2017 | 14.57 | 14.59 | 14.35 | 14.38 | 1,250,578 | -0.01(-0.06%) |
Oct 31, 2017 | 14.55 | 14.55 | 14.33 | 14.39 | 824,074 | -0.20(-1.39%) |
Oct 30, 2017 | 14.40 | 14.71 | 14.40 | 14.59 | 768,385 | +0.14(+0.98%) |
Oct 27, 2017 | 14.20 | 14.55 | 14.14 | 14.45 | 1,235,212 | +0.19(+1.36%) |
Oct 26, 2017 | 14.75 | 14.77 | 14.19 | 14.25 | 1,767,668 | -0.51(-3.46%) |
Oct 25, 2017 | 14.78 | 14.83 | 14.64 | 14.77 | 1,172,879 | -0.04(-0.30%) |
Oct 24, 2017 | 14.78 | 14.90 | 14.74 | 14.81 | 1,014,978 | -0.10(-0.65%) |
Oct 23, 2017 | 14.77 | 15.04 | 14.77 | 14.91 | 1,228,688 | -0.04(-0.24%) |
Oct 20, 2017 | 14.92 | 15.08 | 14.85 | 14.94 | 1,029,933 | -0.05(-0.35%) |
Oct 19, 2017 | 14.95 | 15.05 | 14.83 | 14.99 | 880,695 | +0.12(+0.83%) |
Oct 18, 2017 | 14.84 | 14.95 | 14.71 | 14.87 | 1,420,922 | -0.02(-0.12%) |
Oct 17, 2017 | 14.88 | 15.03 | 14.76 | 14.89 | 1,311,965 | -0.07(-0.47%) |
Oct 16, 2017 | 15.20 | 15.20 | 14.91 | 14.96 | 1,361,954 | -0.19(-1.28%) |
Oct 13, 2017 | 15.32 | 15.36 | 15.04 | 15.15 | 1,147,562 | -0.08(-0.52%) |
Oct 12, 2017 | 15.43 | 15.52 | 15.20 | 15.23 | 921,440 | -0.18(-1.20%) |
Oct 11, 2017 | 15.32 | 15.44 | 14.98 | 15.42 | 1,097,726 | +0.15(+0.98%) |
Oct 10, 2017 | 15.86 | 15.86 | 15.19 | 15.27 | 1,423,001 | -0.49(-3.13%) |
Oct 09, 2017 | 15.53 | 15.79 | 15.42 | 15.76 | 951,200 | +0.36(+2.35%) |
Oct 06, 2017 | 14.93 | 15.42 | 14.82 | 15.40 | 1,390,542 | +0.45(+3.01%) |
Oct 05, 2017 | 15.11 | 15.18 | 14.90 | 14.95 | 1,312,081 | -0.19(-1.28%) |
Oct 04, 2017 | 15.26 | 15.36 | 15.14 | 15.14 | 1,724,353 | -0.06(-0.41%) |
Oct 03, 2017 | 15.18 | 15.31 | 15.15 | 15.21 | 842,318 | +0.12(+0.82%) |
Oct 02, 2017 | 14.96 | 15.18 | 14.95 | 15.08 | 959,831 | +0.06(+0.41%) |
Sep 29, 2017 | 15.13 | 15.14 | 14.99 | 15.02 | 961,094 | -0.05(-0.35%) |
Sep 28, 2017 | 15.05 | 15.16 | 14.99 | 15.07 | 956,471 | +0.03(+0.18%) |
Sep 27, 2017 | 14.99 | 15.17 | 14.98 | 15.05 | 1,063,901 | -0.13(-0.87%) |
Sep 26, 2017 | 15.32 | 15.58 | 15.17 | 15.18 | 1,101,041 | -0.43(-2.77%) |
Sep 25, 2017 | 15.36 | 15.70 | 15.30 | 15.61 | 1,247,156 | +0.23(+1.49%) |
Sep 22, 2017 | 15.25 | 15.40 | 15.18 | 15.38 | 1,023,360 | +0.24(+1.57%) |
Sep 21, 2017 | 14.93 | 15.36 | 14.82 | 15.14 | 1,575,098 | -0.06(-0.41%) |
Sep 20, 2017 | 15.65 | 15.80 | 15.01 | 15.21 | 2,670,513 | -0.38(-2.43%) |
Sep 19, 2017 | 15.46 | 15.66 | 15.41 | 15.58 | 1,911,553 | +0.09(+0.57%) |
Sep 18, 2017 | 15.51 | 15.59 | 15.37 | 15.50 | 1,413,769 | -0.15(-0.96%) |
Sep 15, 2017 | 15.70 | 15.79 | 15.57 | 15.65 | 2,191,181 | -0.11(-0.67%) |
Sep 14, 2017 | 15.73 | 15.83 | 15.57 | 15.75 | 1,258,029 | -0.11(-0.67%) |
Sep 13, 2017 | 16.22 | 16.25 | 15.82 | 15.86 | 949,517 | -0.45(-2.78%) |
Sep 12, 2017 | 15.88 | 16.36 | 15.88 | 16.31 | 1,148,943 | +0.30(+1.90%) |
Sep 11, 2017 | 16.11 | 16.33 | 16.00 | 16.01 | 1,404,548 | -0.51(-3.09%) |
Sep 08, 2017 | 16.74 | 16.79 | 16.42 | 16.52 | 1,169,966 | -0.19(-1.16%) |
Sep 07, 2017 | 16.77 | 16.87 | 16.50 | 16.71 | 1,603,044 | +0.17(+1.01%) |
Sep 06, 2017 | 16.77 | 17.22 | 16.52 | 16.55 | 1,797,832 | -0.33(-1.93%) |
Sep 05, 2017 | 16.72 | 16.88 | 16.62 | 16.87 | 1,691,541 | +0.41(+2.52%) |