Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 07, 2017 | 14.70 | 14.70 | 14.70 | 0 | +0.70(+5.00%) | |
Dec 06, 2017 | 13.95 | 14.20 | 13.75 | 14.00 | 654,926 | +0.00(+0.00%) |
Dec 05, 2017 | 14.25 | 14.35 | 13.78 | 14.00 | 654,612 | -0.30(-2.10%) |
Dec 04, 2017 | 14.40 | 14.40 | 14.30 | 14.30 | 901,750 | -0.02(-0.17%) |
Dec 01, 2017 | 14.00 | 14.35 | 13.97 | 14.32 | 723,003 | +0.22(+1.60%) |
Nov 30, 2017 | 14.00 | 14.10 | 13.95 | 14.10 | 470,738 | +0.05(+0.36%) |
Nov 29, 2017 | 14.20 | 14.32 | 14.00 | 14.05 | 486,393 | -0.15(-1.06%) |
Nov 28, 2017 | 14.05 | 14.35 | 13.95 | 14.20 | 475,185 | +0.15(+1.07%) |
Nov 27, 2017 | 14.15 | 14.20 | 13.95 | 14.05 | 386,633 | -0.05(-0.35%) |
Nov 24, 2017 | 14.15 | 14.20 | 13.95 | 14.10 | 240,561 | -0.05(-0.35%) |
Nov 22, 2017 | 14.35 | 14.35 | 14.10 | 14.15 | 295,582 | -0.15(-1.05%) |
Nov 21, 2017 | 14.15 | 14.45 | 14.10 | 14.30 | 619,005 | +0.15(+1.06%) |
Nov 20, 2017 | 14.05 | 14.30 | 13.95 | 14.15 | 684,762 | +0.10(+0.71%) |
Nov 17, 2017 | 13.65 | 14.15 | 13.55 | 14.05 | 657,981 | +0.30(+2.18%) |
Nov 16, 2017 | 13.45 | 13.80 | 13.45 | 13.75 | 500,709 | +0.35(+2.61%) |
Nov 15, 2017 | 13.45 | 13.55 | 13.25 | 13.40 | 318,279 | -0.05(-0.37%) |
Nov 14, 2017 | 13.40 | 13.55 | 13.30 | 13.45 | 313,199 | +0.00(+0.00%) |
Nov 13, 2017 | 13.40 | 13.55 | 12.76 | 13.45 | 482,049 | -0.05(-0.37%) |
Nov 10, 2017 | 13.90 | 13.95 | 13.50 | 13.50 | 411,521 | -0.45(-3.23%) |
Nov 09, 2017 | 14.10 | 14.15 | 13.55 | 13.95 | 851,865 | -0.25(-1.76%) |
Nov 08, 2017 | 14.05 | 14.30 | 13.80 | 14.20 | 872,736 | +0.20(+1.43%) |
Nov 07, 2017 | 13.95 | 14.15 | 13.78 | 14.00 | 1,212,957 | +0.00(+0.00%) |
Nov 06, 2017 | 13.85 | 14.05 | 13.75 | 14.00 | 938,628 | +0.10(+0.72%) |
Nov 03, 2017 | 13.60 | 14.00 | 13.40 | 13.90 | 960,734 | +0.15(+1.09%) |
Nov 02, 2017 | 13.40 | 13.75 | 13.30 | 13.75 | 1,015,019 | +0.35(+2.61%) |
Nov 01, 2017 | 13.35 | 13.65 | 13.30 | 13.40 | 1,115,411 | +0.05(+0.37%) |
Oct 31, 2017 | 13.30 | 13.53 | 13.22 | 13.35 | 953,325 | +0.15(+1.14%) |
Oct 30, 2017 | 13.15 | 13.50 | 12.75 | 13.20 | 1,350,156 | +0.05(+0.38%) |
Oct 27, 2017 | 12.10 | 13.22 | 12.10 | 13.15 | 2,231,741 | +0.65(+5.20%) |
Oct 26, 2017 | 12.50 | 12.80 | 12.43 | 12.50 | 1,211,703 | +0.00(+0.00%) |
Oct 25, 2017 | 12.15 | 12.85 | 12.15 | 12.50 | 1,078,421 | +0.30(+2.46%) |
Oct 24, 2017 | 12.50 | 12.65 | 12.15 | 12.20 | 793,998 | -0.35(-2.79%) |
Oct 23, 2017 | 12.55 | 12.75 | 12.30 | 12.55 | 778,499 | +0.15(+1.21%) |
Oct 20, 2017 | 12.25 | 12.45 | 12.00 | 12.40 | 1,943,321 | +0.15(+1.22%) |
Oct 19, 2017 | 13.10 | 13.20 | 12.15 | 12.25 | 2,222,791 | -0.80(-6.13%) |
Oct 18, 2017 | 13.40 | 13.53 | 13.00 | 13.05 | 654,372 | -0.35(-2.61%) |
Oct 17, 2017 | 13.45 | 13.57 | 13.35 | 13.40 | 243,740 | -0.10(-0.74%) |
Oct 16, 2017 | 13.65 | 13.72 | 13.45 | 13.50 | 400,298 | -0.15(-1.10%) |
Oct 13, 2017 | 13.65 | 13.72 | 13.50 | 13.65 | 354,517 | +0.05(+0.37%) |
Oct 12, 2017 | 13.65 | 13.85 | 12.76 | 13.60 | 335,010 | -0.10(-0.73%) |
Oct 11, 2017 | 13.75 | 13.80 | 13.65 | 13.70 | 441,748 | -0.15(-1.08%) |
Oct 10, 2017 | 14.10 | 14.18 | 13.85 | 13.85 | 503,704 | -0.20(-1.42%) |
Oct 09, 2017 | 14.10 | 14.10 | 13.95 | 14.05 | 325,894 | -0.05(-0.35%) |
Oct 06, 2017 | 13.95 | 14.10 | 13.85 | 14.10 | 346,871 | +0.10(+0.71%) |
Oct 05, 2017 | 14.10 | 14.20 | 13.95 | 14.00 | 314,248 | -0.05(-0.36%) |
Oct 04, 2017 | 14.00 | 14.15 | 13.90 | 14.05 | 433,368 | +0.00(+0.00%) |
Oct 03, 2017 | 13.95 | 14.05 | 13.70 | 14.05 | 541,331 | +0.05(+0.36%) |
Oct 02, 2017 | 13.60 | 14.05 | 13.57 | 14.00 | 757,810 | +0.50(+3.70%) |
Sep 29, 2017 | 13.35 | 13.70 | 13.25 | 13.50 | 373,482 | +0.20(+1.50%) |
Sep 28, 2017 | 13.40 | 13.50 | 13.28 | 13.30 | 481,117 | -0.15(-1.12%) |
Sep 27, 2017 | 13.15 | 13.70 | 13.15 | 13.45 | 737,597 | +0.40(+3.07%) |
Sep 26, 2017 | 13.43 | 12.90 | 13.05 | 942,543 | +0.05(+0.38%) | |
Sep 25, 2017 | 13.25 | 13.40 | 12.90 | 13.00 | 1,034,788 | -0.30(-2.26%) |
Sep 22, 2017 | 13.50 | 13.57 | 13.30 | 13.30 | 783,611 | -0.15(-1.12%) |
Sep 21, 2017 | 13.60 | 13.60 | 13.26 | 13.45 | 268,270 | -0.20(-1.47%) |
Sep 20, 2017 | 13.70 | 13.75 | 13.30 | 13.65 | 510,256 | +0.00(+0.00%) |
Sep 19, 2017 | 13.70 | 13.80 | 13.60 | 13.65 | 425,154 | -0.15(-1.09%) |
Sep 18, 2017 | 13.80 | 13.90 | 13.60 | 13.80 | 447,365 | +0.00(+0.00%) |
Sep 15, 2017 | 13.65 | 13.90 | 13.50 | 13.80 | 923,612 | +0.15(+1.10%) |
Sep 14, 2017 | 13.70 | 13.75 | 13.50 | 13.65 | 304,028 | -0.10(-0.73%) |
Sep 13, 2017 | 13.85 | 13.95 | 13.65 | 13.75 | 471,721 | -0.15(-1.08%) |
Sep 12, 2017 | 13.85 | 13.95 | 13.80 | 13.90 | 325,557 | +0.10(+0.72%) |
Sep 11, 2017 | 13.85 | 13.90 | 13.65 | 13.80 | 406,873 | +0.05(+0.36%) |
Sep 08, 2017 | 13.95 | 14.05 | 13.70 | 13.75 | 457,213 | -0.25(-1.79%) |
Sep 07, 2017 | 13.75 | 14.10 | 13.72 | 14.00 | 694,297 | +0.25(+1.82%) |
Sep 06, 2017 | 13.90 | 13.95 | 13.60 | 13.75 | 434,172 | -0.05(-0.36%) |
Sep 05, 2017 | 13.90 | 14.01 | 13.75 | 13.80 | 336,024 | -0.15(-1.08%) |