Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.39 | 12.55 | 11.50 | 11.64 | 670,896 | -0.70(-5.64%) |
Nov 29, 2017 | 12.56 | 12.75 | 12.22 | 12.33 | 296,912 | -0.24(-1.89%) |
Nov 28, 2017 | 12.65 | 12.72 | 12.47 | 12.57 | 151,698 | +0.01(+0.06%) |
Nov 27, 2017 | 12.99 | 13.27 | 12.52 | 12.56 | 352,398 | -0.43(-3.34%) |
Nov 24, 2017 | 12.58 | 13.20 | 12.51 | 13.00 | 373,909 | +0.48(+3.85%) |
Nov 22, 2017 | 12.77 | 12.93 | 12.35 | 12.52 | 397,719 | -0.12(-0.94%) |
Nov 21, 2017 | 12.75 | 13.27 | 12.52 | 12.63 | 610,087 | -0.03(-0.25%) |
Nov 20, 2017 | 13.38 | 13.38 | 12.62 | 12.67 | 384,624 | -0.75(-5.60%) |
Nov 17, 2017 | 13.46 | 13.53 | 13.05 | 13.42 | 385,895 | -0.24(-1.79%) |
Nov 16, 2017 | 13.69 | 14.10 | 13.20 | 13.66 | 709,979 | +0.32(+2.37%) |
Nov 15, 2017 | 13.35 | 13.42 | 13.06 | 13.35 | 192,220 | -0.01(-0.06%) |
Nov 14, 2017 | 13.05 | 13.51 | 13.04 | 13.35 | 203,209 | +0.29(+2.24%) |
Nov 13, 2017 | 13.03 | 13.31 | 12.64 | 13.06 | 273,959 | -0.16(-1.20%) |
Nov 10, 2017 | 13.27 | 13.31 | 13.12 | 13.22 | 168,876 | -0.09(-0.65%) |
Nov 09, 2017 | 13.12 | 13.35 | 13.10 | 13.31 | 96,795 | +0.18(+1.39%) |
Nov 08, 2017 | 13.31 | 13.43 | 13.12 | 13.12 | 144,838 | -0.25(-1.89%) |
Nov 07, 2017 | 13.46 | 13.54 | 13.29 | 13.38 | 149,150 | -0.04(-0.29%) |
Nov 06, 2017 | 13.38 | 13.47 | 13.20 | 13.42 | 240,281 | +0.06(+0.47%) |
Nov 03, 2017 | 13.21 | 13.38 | 13.13 | 13.35 | 139,414 | +0.08(+0.60%) |
Nov 02, 2017 | 13.63 | 13.63 | 13.07 | 13.27 | 222,942 | -0.36(-2.61%) |
Nov 01, 2017 | 13.57 | 13.76 | 13.51 | 13.63 | 173,687 | +0.19(+1.41%) |
Oct 31, 2017 | 13.39 | 13.47 | 13.36 | 13.44 | 110,556 | -0.01(-0.06%) |
Oct 30, 2017 | 13.55 | 13.57 | 13.43 | 13.45 | 165,266 | -0.08(-0.58%) |
Oct 27, 2017 | 13.45 | 13.57 | 13.28 | 13.53 | 157,044 | +0.09(+0.65%) |
Oct 26, 2017 | 13.63 | 13.75 | 13.38 | 13.44 | 175,089 | -0.18(-1.33%) |
Oct 25, 2017 | 13.49 | 13.66 | 13.42 | 13.62 | 199,235 | +0.19(+1.41%) |
Oct 24, 2017 | 13.45 | 13.51 | 13.35 | 13.43 | 264,438 | +0.00(+0.00%) |
Oct 23, 2017 | 13.50 | 13.57 | 13.41 | 13.43 | 225,933 | +0.02(+0.12%) |
Oct 20, 2017 | 13.43 | 13.43 | 13.28 | 13.42 | 168,312 | +0.01(+0.06%) |
Oct 19, 2017 | 13.43 | 13.49 | 12.98 | 13.41 | 441,408 | -0.27(-1.96%) |
Oct 18, 2017 | 13.54 | 13.68 | 13.45 | 13.68 | 134,623 | +0.14(+1.05%) |
Oct 17, 2017 | 13.37 | 13.54 | 13.34 | 13.54 | 627,275 | +0.09(+0.65%) |
Oct 16, 2017 | 13.81 | 13.95 | 13.43 | 13.45 | 627,265 | -0.38(-2.74%) |
Oct 13, 2017 | 13.82 | 13.85 | 13.70 | 13.83 | 223,651 | +0.02(+0.11%) |
Oct 12, 2017 | 13.87 | 13.91 | 13.73 | 13.81 | 220,334 | -0.02(-0.17%) |
Oct 11, 2017 | 13.52 | 13.95 | 13.45 | 13.84 | 329,727 | +0.38(+2.82%) |
Oct 10, 2017 | 13.21 | 13.95 | 13.12 | 13.46 | 405,125 | +0.33(+2.53%) |
Oct 09, 2017 | 13.07 | 13.27 | 12.91 | 13.12 | 291,514 | +0.15(+1.16%) |
Oct 06, 2017 | 12.84 | 13.01 | 12.82 | 12.97 | 209,074 | +0.14(+1.11%) |
Oct 05, 2017 | 13.42 | 13.42 | 12.72 | 12.83 | 513,067 | +0.11(+0.87%) |
Oct 04, 2017 | 12.88 | 13.09 | 12.43 | 12.72 | 498,726 | -0.11(-0.86%) |
Oct 03, 2017 | 13.18 | 13.23 | 12.74 | 12.83 | 310,160 | -0.28(-2.11%) |
Oct 02, 2017 | 13.35 | 13.45 | 12.77 | 13.11 | 326,158 | -0.28(-2.07%) |
Sep 29, 2017 | 13.08 | 13.38 | 13.08 | 13.38 | 222,021 | +0.31(+2.36%) |
Sep 28, 2017 | 12.92 | 13.15 | 12.92 | 13.08 | 235,112 | +0.15(+1.16%) |
Sep 27, 2017 | 12.98 | 13.31 | 12.75 | 12.93 | 372,698 | +0.13(+0.99%) |
Sep 26, 2017 | 13.51 | 13.61 | 12.80 | 12.80 | 481,025 | -0.57(-4.26%) |
Sep 25, 2017 | 14.05 | 14.05 | 13.16 | 13.37 | 379,974 | -0.68(-4.84%) |
Sep 22, 2017 | 14.15 | 14.63 | 13.93 | 14.05 | 329,839 | -0.13(-0.89%) |
Sep 21, 2017 | 13.18 | 14.69 | 13.16 | 14.18 | 823,831 | +1.05(+8.01%) |
Sep 20, 2017 | 13.83 | 13.84 | 13.04 | 13.12 | 400,392 | -0.70(-5.03%) |
Sep 19, 2017 | 13.99 | 14.33 | 13.76 | 13.82 | 210,604 | -0.06(-0.40%) |
Sep 18, 2017 | 13.80 | 14.03 | 13.80 | 13.87 | 245,829 | +0.17(+1.27%) |
Sep 15, 2017 | 13.85 | 13.95 | 13.54 | 13.70 | 512,258 | -0.17(-1.20%) |
Sep 14, 2017 | 14.15 | 14.17 | 13.83 | 13.87 | 381,209 | -0.37(-2.61%) |
Sep 13, 2017 | 14.20 | 14.40 | 14.07 | 14.24 | 352,621 | +0.02(+0.11%) |
Sep 12, 2017 | 14.22 | 14.34 | 14.19 | 14.22 | 507,800 | +0.04(+0.28%) |
Sep 11, 2017 | 14.07 | 14.51 | 13.99 | 14.18 | 652,096 | +0.29(+2.10%) |
Sep 08, 2017 | 13.17 | 14.02 | 13.13 | 13.89 | 621,721 | +0.70(+5.33%) |
Sep 07, 2017 | 13.38 | 12.78 | 13.19 | 537,392 | +0.40(+3.15%) | |
Sep 06, 2017 | 12.67 | 13.14 | 12.67 | 12.78 | 464,774 | +0.13(+1.06%) |
Sep 05, 2017 | 12.80 | 12.80 | 12.56 | 12.65 | 681,664 | -0.33(-2.56%) |