Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.19 | 14.51 | 14.07 | 14.30 | 2,596,001 | +0.18(+1.27%) |
Nov 29, 2017 | 14.05 | 14.24 | 14.01 | 14.12 | 1,771,363 | +0.03(+0.21%) |
Nov 28, 2017 | 14.19 | 14.20 | 13.72 | 14.09 | 3,172,392 | -0.07(-0.49%) |
Nov 27, 2017 | 14.18 | 14.39 | 14.05 | 14.16 | 1,980,041 | +0.01(+0.07%) |
Nov 24, 2017 | 13.95 | 14.30 | 13.94 | 14.15 | 754,733 | +0.21(+1.51%) |
Nov 22, 2017 | 14.02 | 14.20 | 13.59 | 13.94 | 3,017,135 | -0.08(-0.57%) |
Nov 21, 2017 | 13.61 | 14.03 | 13.48 | 14.02 | 3,414,868 | +0.43(+3.16%) |
Nov 20, 2017 | 13.25 | 13.59 | 13.21 | 13.59 | 3,413,806 | +0.33(+2.49%) |
Nov 17, 2017 | 13.21 | 13.37 | 13.11 | 13.26 | 1,524,877 | +0.12(+0.91%) |
Nov 16, 2017 | 12.76 | 13.15 | 12.76 | 13.14 | 1,690,906 | +0.38(+2.98%) |
Nov 15, 2017 | 12.72 | 12.90 | 12.46 | 12.76 | 946,710 | +0.02(+0.16%) |
Nov 14, 2017 | 12.85 | 12.85 | 12.64 | 12.74 | 902,634 | -0.16(-1.24%) |
Nov 13, 2017 | 12.47 | 12.92 | 12.46 | 12.90 | 2,830,413 | +0.33(+2.63%) |
Nov 10, 2017 | 12.63 | 12.79 | 12.50 | 12.57 | 1,372,572 | -0.09(-0.71%) |
Nov 09, 2017 | 12.88 | 12.98 | 12.64 | 12.66 | 1,285,606 | -0.37(-2.84%) |
Nov 08, 2017 | 12.74 | 13.11 | 12.70 | 13.03 | 1,705,146 | +0.25(+1.96%) |
Nov 07, 2017 | 12.65 | 12.93 | 12.56 | 12.78 | 2,768,015 | +0.14(+1.11%) |
Nov 06, 2017 | 12.95 | 13.28 | 12.50 | 12.64 | 2,463,883 | -0.30(-2.32%) |
Nov 03, 2017 | 14.29 | 14.30 | 12.79 | 12.94 | 3,326,715 | +0.19(+1.49%) |
Nov 02, 2017 | 12.73 | 12.86 | 12.56 | 12.75 | 2,435,606 | +0.01(+0.08%) |
Nov 01, 2017 | 13.53 | 13.53 | 12.73 | 12.74 | 2,884,731 | -0.74(-5.49%) |
Oct 31, 2017 | 13.60 | 13.76 | 13.46 | 13.48 | 1,938,928 | -0.10(-0.74%) |
Oct 30, 2017 | 13.68 | 13.74 | 13.51 | 13.58 | 1,938,853 | -0.10(-0.73%) |
Oct 27, 2017 | 13.62 | 13.69 | 13.43 | 13.68 | 1,667,951 | +0.11(+0.81%) |
Oct 26, 2017 | 13.85 | 14.00 | 13.55 | 13.57 | 4,156,152 | -0.27(-1.95%) |
Oct 25, 2017 | 13.93 | 14.04 | 13.67 | 13.84 | 894,308 | -0.14(-1.00%) |
Oct 24, 2017 | 14.00 | 14.07 | 13.92 | 13.98 | 1,575,039 | -0.03(-0.21%) |
Oct 23, 2017 | 14.08 | 14.20 | 14.00 | 14.01 | 1,436,784 | -0.07(-0.50%) |
Oct 20, 2017 | 14.07 | 14.12 | 13.98 | 14.08 | 924,499 | +0.13(+0.93%) |
Oct 19, 2017 | 13.89 | 13.99 | 13.83 | 13.95 | 1,113,871 | +0.03(+0.22%) |
Oct 18, 2017 | 13.97 | 14.03 | 13.84 | 13.92 | 1,704,020 | +0.02(+0.14%) |
Oct 17, 2017 | 13.82 | 14.00 | 13.55 | 13.90 | 842,403 | +0.08(+0.58%) |
Oct 16, 2017 | 13.91 | 13.99 | 13.77 | 13.82 | 1,524,865 | -0.07(-0.50%) |
Oct 13, 2017 | 13.87 | 14.01 | 13.80 | 13.89 | 1,109,406 | +0.03(+0.22%) |
Oct 12, 2017 | 13.89 | 13.94 | 13.77 | 13.86 | 1,374,807 | -0.06(-0.43%) |
Oct 11, 2017 | 14.00 | 14.11 | 13.84 | 13.92 | 1,537,131 | -0.06(-0.43%) |
Oct 10, 2017 | 14.02 | 14.06 | 13.92 | 13.98 | 1,262,776 | +0.00(+0.00%) |
Oct 09, 2017 | 14.38 | 14.38 | 13.96 | 13.98 | 1,122,087 | -0.41(-2.85%) |
Oct 06, 2017 | 14.35 | 14.45 | 14.34 | 14.39 | 3,477,593 | +0.02(+0.14%) |
Oct 05, 2017 | 14.39 | 14.43 | 14.35 | 14.37 | 1,463,670 | +0.02(+0.14%) |
Oct 04, 2017 | 14.39 | 14.41 | 14.28 | 14.35 | 1,415,879 | +0.00(+0.00%) |
Oct 03, 2017 | 14.38 | 14.45 | 14.23 | 14.35 | 2,095,693 | -0.04(-0.28%) |
Oct 02, 2017 | 14.19 | 14.43 | 14.16 | 14.39 | 1,713,997 | +0.16(+1.12%) |
Sep 29, 2017 | 14.20 | 14.45 | 14.19 | 14.23 | 1,587,797 | -0.01(-0.07%) |
Sep 28, 2017 | 14.14 | 14.37 | 14.06 | 14.24 | 3,632,454 | +0.09(+0.64%) |
Sep 27, 2017 | 13.80 | 14.32 | 13.75 | 14.15 | 4,111,161 | +0.40(+2.91%) |
Sep 26, 2017 | 13.69 | 13.82 | 13.69 | 13.75 | 1,587,637 | +0.05(+0.36%) |
Sep 25, 2017 | 13.75 | 13.85 | 13.65 | 13.70 | 1,002,234 | -0.03(-0.22%) |
Sep 22, 2017 | 13.77 | 13.81 | 13.62 | 13.73 | 1,880,749 | -0.08(-0.58%) |
Sep 21, 2017 | 13.66 | 13.87 | 13.66 | 13.81 | 2,215,399 | +0.16(+1.17%) |
Sep 20, 2017 | 13.57 | 13.68 | 13.52 | 13.65 | 1,336,622 | +0.09(+0.66%) |
Sep 19, 2017 | 13.83 | 13.86 | 13.48 | 13.56 | 2,881,988 | -0.17(-1.24%) |
Sep 18, 2017 | 13.62 | 13.77 | 13.61 | 13.73 | 3,646,527 | +0.03(+0.22%) |
Sep 15, 2017 | 13.58 | 13.75 | 13.49 | 13.70 | 3,396,708 | +0.09(+0.66%) |
Sep 14, 2017 | 13.54 | 13.65 | 13.45 | 13.61 | 1,372,579 | +0.02(+0.15%) |
Sep 13, 2017 | 13.72 | 13.78 | 13.55 | 13.59 | 1,553,345 | -0.13(-0.95%) |
Sep 12, 2017 | 13.51 | 13.77 | 13.41 | 13.72 | 8,929,665 | +0.22(+1.63%) |
Sep 11, 2017 | 13.48 | 13.96 | 13.32 | 13.50 | 4,475,113 | +0.45(+3.45%) |
Sep 08, 2017 | 13.36 | 13.43 | 13.05 | 13.05 | 2,113,709 | -0.30(-2.25%) |
Sep 07, 2017 | 13.34 | 13.44 | 13.23 | 13.35 | 1,468,991 | +0.00(+0.00%) |
Sep 06, 2017 | 13.18 | 13.42 | 13.12 | 13.35 | 1,856,093 | +0.17(+1.29%) |
Sep 05, 2017 | 13.14 | 13.29 | 13.10 | 13.18 | 2,097,536 | -0.04(-0.30%) |