Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.06 | 13.39 | 13.06 | 13.28 | 476,884 | +0.25(+1.92%) |
Nov 29, 2017 | 12.98 | 13.20 | 12.84 | 13.03 | 404,139 | +0.08(+0.64%) |
Nov 28, 2017 | 12.98 | 13.23 | 12.92 | 12.95 | 284,566 | +0.06(+0.43%) |
Nov 27, 2017 | 12.92 | 13.17 | 12.81 | 12.89 | 325,661 | +0.00(+0.00%) |
Nov 24, 2017 | 13.00 | 13.00 | 12.64 | 12.89 | 116,671 | -0.03(-0.21%) |
Nov 22, 2017 | 12.70 | 13.03 | 12.67 | 12.92 | 469,638 | +0.28(+2.19%) |
Nov 21, 2017 | 12.62 | 12.73 | 12.53 | 12.64 | 286,642 | +0.03(+0.22%) |
Nov 20, 2017 | 12.75 | 12.75 | 12.37 | 12.62 | 393,088 | -0.14(-1.09%) |
Nov 17, 2017 | 12.73 | 12.89 | 12.62 | 12.75 | 224,439 | +0.11(+0.88%) |
Nov 16, 2017 | 12.64 | 12.89 | 12.63 | 12.64 | 314,133 | +0.06(+0.44%) |
Nov 15, 2017 | 12.28 | 12.75 | 12.28 | 12.59 | 410,934 | +0.22(+1.79%) |
Nov 14, 2017 | 12.78 | 12.87 | 12.34 | 12.37 | 416,071 | -0.44(-3.46%) |
Nov 13, 2017 | 12.92 | 12.99 | 12.70 | 12.81 | 254,765 | -0.14(-1.07%) |
Nov 10, 2017 | 13.09 | 13.23 | 12.87 | 12.95 | 230,211 | -0.14(-1.06%) |
Nov 09, 2017 | 13.36 | 13.36 | 13.09 | 13.09 | 252,231 | -0.22(-1.67%) |
Nov 08, 2017 | 13.50 | 13.56 | 13.25 | 13.31 | 211,138 | -0.19(-1.44%) |
Nov 07, 2017 | 13.48 | 13.67 | 13.42 | 13.50 | 304,474 | +0.00(+0.00%) |
Nov 06, 2017 | 13.50 | 13.72 | 13.42 | 13.50 | 407,056 | +0.00(+0.00%) |
Nov 03, 2017 | 13.53 | 13.69 | 13.42 | 13.50 | 422,055 | -0.03(-0.20%) |
Nov 02, 2017 | 13.69 | 13.83 | 13.48 | 13.53 | 431,650 | -0.11(-0.79%) |
Nov 01, 2017 | 13.67 | 13.93 | 13.61 | 13.64 | 466,059 | +0.11(+0.80%) |
Oct 31, 2017 | 13.04 | 13.64 | 12.93 | 13.53 | 944,454 | +0.65(+5.04%) |
Oct 30, 2017 | 12.99 | 13.15 | 12.72 | 12.88 | 439,877 | -0.05(-0.42%) |
Oct 27, 2017 | 12.77 | 13.15 | 12.66 | 12.93 | 389,587 | +0.16(+1.27%) |
Oct 26, 2017 | 12.85 | 12.88 | 12.58 | 12.77 | 263,563 | -0.14(-1.05%) |
Oct 25, 2017 | 12.96 | 12.96 | 12.56 | 12.91 | 568,473 | -0.03(-0.21%) |
Oct 24, 2017 | 13.04 | 13.10 | 12.85 | 12.93 | 276,732 | -0.03(-0.21%) |
Oct 23, 2017 | 12.99 | 13.04 | 12.90 | 12.96 | 355,546 | -0.05(-0.42%) |
Oct 20, 2017 | 12.93 | 13.18 | 12.83 | 13.02 | 271,977 | +0.08(+0.63%) |
Oct 19, 2017 | 12.69 | 12.96 | 12.64 | 12.93 | 168,091 | +0.14(+1.06%) |
Oct 18, 2017 | 12.96 | 13.10 | 12.75 | 12.80 | 152,951 | -0.14(-1.05%) |
Oct 17, 2017 | 13.07 | 13.15 | 12.85 | 12.93 | 262,223 | -0.16(-1.24%) |
Oct 16, 2017 | 13.15 | 13.31 | 13.02 | 13.10 | 144,551 | -0.05(-0.41%) |
Oct 13, 2017 | 13.29 | 13.29 | 13.07 | 13.15 | 400,368 | -0.05(-0.41%) |
Oct 12, 2017 | 13.23 | 13.37 | 13.19 | 13.21 | 203,229 | -0.08(-0.61%) |
Oct 11, 2017 | 13.37 | 13.39 | 13.23 | 13.29 | 185,868 | -0.05(-0.41%) |
Oct 10, 2017 | 13.48 | 13.50 | 13.21 | 13.34 | 174,565 | -0.03(-0.20%) |
Oct 09, 2017 | 13.48 | 13.50 | 13.31 | 13.37 | 274,093 | -0.05(-0.40%) |
Oct 06, 2017 | 13.37 | 13.53 | 13.29 | 13.42 | 259,853 | +0.00(+0.00%) |
Oct 05, 2017 | 13.34 | 13.48 | 13.34 | 13.42 | 215,792 | +0.08(+0.61%) |
Oct 04, 2017 | 13.34 | 13.50 | 13.29 | 13.34 | 168,738 | -0.03(-0.20%) |
Oct 03, 2017 | 13.48 | 13.48 | 13.29 | 13.37 | 368,695 | -0.08(-0.60%) |
Oct 02, 2017 | 13.18 | 13.48 | 13.12 | 13.45 | 289,924 | +0.24(+1.84%) |
Sep 29, 2017 | 13.45 | 13.72 | 13.12 | 13.21 | 1,331,140 | -0.05(-0.41%) |
Sep 28, 2017 | 13.48 | 13.54 | 13.21 | 13.26 | 239,919 | -0.27(-2.00%) |
Sep 27, 2017 | 13.56 | 13.61 | 13.34 | 13.53 | 215,775 | -0.05(-0.40%) |
Sep 26, 2017 | 13.50 | 13.58 | 13.39 | 13.58 | 248,657 | +0.11(+0.80%) |
Sep 25, 2017 | 13.21 | 13.56 | 13.21 | 13.48 | 233,979 | +0.30(+2.26%) |
Sep 22, 2017 | 13.37 | 13.42 | 13.18 | 13.18 | 220,171 | -0.22(-1.62%) |
Sep 21, 2017 | 13.50 | 13.50 | 13.34 | 13.39 | 202,248 | -0.11(-0.80%) |
Sep 20, 2017 | 13.50 | 13.68 | 13.49 | 13.50 | 387,667 | +0.03(+0.20%) |
Sep 19, 2017 | 13.45 | 13.61 | 13.39 | 13.48 | 268,842 | -0.03(-0.20%) |
Sep 18, 2017 | 13.50 | 13.61 | 13.34 | 13.50 | 223,495 | +0.00(+0.00%) |
Sep 15, 2017 | 13.53 | 13.64 | 13.48 | 13.50 | 1,203,799 | -0.05(-0.40%) |
Sep 14, 2017 | 13.56 | 13.65 | 13.45 | 13.56 | 471,480 | +0.00(+0.00%) |
Sep 13, 2017 | 13.50 | 13.77 | 13.50 | 13.56 | 575,393 | +0.05(+0.40%) |
Sep 12, 2017 | 13.53 | 13.64 | 13.44 | 13.50 | 589,707 | +0.03(+0.20%) |
Sep 11, 2017 | 13.45 | 13.69 | 13.38 | 13.48 | 389,413 | +0.11(+0.81%) |
Sep 08, 2017 | 13.64 | 13.64 | 13.37 | 13.37 | 104,346 | -0.30(-2.18%) |
Sep 07, 2017 | 13.69 | 13.77 | 13.58 | 13.67 | 111,246 | -0.05(-0.40%) |
Sep 06, 2017 | 13.69 | 13.85 | 13.64 | 13.72 | 179,046 | +0.08(+0.60%) |
Sep 05, 2017 | 13.48 | 13.67 | 13.46 | 13.64 | 186,598 | +0.11(+0.80%) |