Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.03 | 13.34 | 12.75 | 13.18 | 3,398,167 | +0.19(+1.43%) |
Nov 29, 2017 | 13.28 | 13.31 | 12.94 | 12.99 | 1,518,526 | -0.29(-2.21%) |
Nov 28, 2017 | 13.48 | 13.52 | 13.27 | 13.28 | 1,521,678 | -0.22(-1.60%) |
Nov 27, 2017 | 13.61 | 13.66 | 13.49 | 13.50 | 1,291,237 | -0.18(-1.29%) |
Nov 24, 2017 | 13.77 | 13.85 | 13.60 | 13.68 | 218,951 | -0.12(-0.85%) |
Nov 22, 2017 | 13.88 | 13.94 | 13.63 | 13.79 | 844,097 | -0.07(-0.49%) |
Nov 21, 2017 | 14.04 | 14.07 | 13.62 | 13.86 | 1,928,344 | -0.16(-1.12%) |
Nov 20, 2017 | 13.93 | 14.05 | 13.77 | 14.02 | 610,722 | +0.02(+0.14%) |
Nov 17, 2017 | 14.15 | 14.15 | 13.89 | 14.00 | 1,310,314 | -0.31(-2.19%) |
Nov 16, 2017 | 14.28 | 14.40 | 14.15 | 14.31 | 1,315,846 | +0.08(+0.55%) |
Nov 15, 2017 | 14.06 | 14.41 | 13.93 | 14.24 | 873,890 | +0.15(+1.04%) |
Nov 14, 2017 | 14.02 | 14.18 | 13.82 | 14.09 | 2,242,944 | +0.07(+0.49%) |
Nov 13, 2017 | 14.28 | 14.29 | 13.98 | 14.02 | 925,989 | -0.25(-1.72%) |
Nov 10, 2017 | 14.23 | 14.48 | 14.21 | 14.26 | 900,074 | -0.03(-0.21%) |
Nov 09, 2017 | 14.16 | 14.40 | 14.16 | 14.29 | 981,905 | +0.06(+0.41%) |
Nov 08, 2017 | 14.32 | 14.35 | 14.16 | 14.24 | 1,316,159 | -0.06(-0.41%) |
Nov 07, 2017 | 14.17 | 14.30 | 14.00 | 14.29 | 1,465,374 | +0.15(+1.03%) |
Nov 06, 2017 | 13.82 | 14.16 | 13.66 | 14.15 | 1,328,500 | +0.34(+2.47%) |
Nov 03, 2017 | 13.79 | 13.90 | 13.73 | 13.81 | 739,723 | +0.02(+0.14%) |
Nov 02, 2017 | 13.73 | 13.85 | 13.54 | 13.79 | 1,275,156 | -0.02(-0.14%) |
Nov 01, 2017 | 13.74 | 13.86 | 13.57 | 13.81 | 1,409,635 | +0.16(+1.14%) |
Oct 31, 2017 | 13.76 | 13.81 | 13.60 | 13.65 | 1,432,145 | -0.18(-1.27%) |
Oct 30, 2017 | 13.19 | 14.23 | 13.05 | 13.83 | 1,785,834 | +0.29(+2.16%) |
Oct 27, 2017 | 13.89 | 14.01 | 13.51 | 13.53 | 2,482,336 | -0.35(-2.52%) |
Oct 26, 2017 | 13.88 | 14.06 | 13.72 | 13.88 | 877,669 | -0.01(-0.07%) |
Oct 25, 2017 | 14.35 | 14.43 | 13.84 | 13.89 | 857,419 | -0.46(-3.19%) |
Oct 24, 2017 | 14.28 | 14.46 | 14.23 | 14.35 | 979,193 | +0.07(+0.48%) |
Oct 23, 2017 | 14.31 | 14.44 | 14.15 | 14.28 | 1,879,149 | +0.00(+0.00%) |
Oct 20, 2017 | 14.25 | 14.38 | 14.13 | 14.28 | 1,093,575 | +0.05(+0.34%) |
Oct 19, 2017 | 13.95 | 14.25 | 13.91 | 14.24 | 1,034,829 | +0.19(+1.32%) |
Oct 18, 2017 | 14.26 | 14.30 | 13.88 | 14.05 | 2,100,352 | -0.25(-1.77%) |
Oct 17, 2017 | 14.44 | 14.49 | 14.23 | 14.30 | 986,940 | -0.19(-1.34%) |
Oct 16, 2017 | 14.60 | 14.67 | 14.43 | 14.50 | 814,471 | -0.06(-0.40%) |
Oct 13, 2017 | 14.73 | 14.77 | 14.53 | 14.56 | 1,356,446 | -0.15(-0.99%) |
Oct 12, 2017 | 14.57 | 14.73 | 14.51 | 14.70 | 511,227 | +0.05(+0.33%) |
Oct 11, 2017 | 14.52 | 14.68 | 14.44 | 14.65 | 1,417,617 | +0.18(+1.21%) |
Oct 10, 2017 | 14.67 | 14.67 | 14.42 | 14.48 | 973,395 | -0.09(-0.60%) |
Oct 09, 2017 | 14.66 | 14.72 | 14.51 | 14.57 | 739,636 | -0.10(-0.66%) |
Oct 06, 2017 | 14.73 | 14.80 | 14.64 | 14.66 | 764,117 | -0.16(-1.05%) |
Oct 05, 2017 | 14.71 | 14.84 | 14.71 | 14.82 | 3,652,479 | +0.11(+0.73%) |
Oct 04, 2017 | 14.63 | 14.73 | 14.53 | 14.71 | 1,326,068 | +0.06(+0.40%) |
Oct 03, 2017 | 14.63 | 14.76 | 14.52 | 14.65 | 1,104,850 | +0.07(+0.47%) |
Oct 02, 2017 | 14.31 | 14.60 | 14.08 | 14.59 | 2,001,669 | +0.27(+1.90%) |
Sep 29, 2017 | 14.28 | 14.60 | 14.12 | 14.31 | 2,285,536 | +0.10(+0.69%) |
Sep 28, 2017 | 14.26 | 14.40 | 14.12 | 14.22 | 1,690,134 | -0.07(-0.48%) |
Sep 27, 2017 | 14.26 | 14.28 | 264,897 | -0.10(-0.68%) | ||
Sep 26, 2017 | 14.39 | 14.58 | 14.27 | 14.38 | 1,412,513 | -0.01(-0.07%) |
Sep 25, 2017 | 14.29 | 14.49 | 14.20 | 14.39 | 4,778,021 | +0.13(+0.89%) |
Sep 22, 2017 | 14.29 | 14.37 | 14.14 | 14.26 | 1,088,475 | -0.06(-0.41%) |
Sep 21, 2017 | 14.31 | 14.37 | 14.18 | 14.32 | 622,756 | -0.03(-0.20%) |
Sep 20, 2017 | 14.36 | 14.48 | 14.31 | 14.35 | 279,138 | -0.03(-0.20%) |
Sep 19, 2017 | 14.34 | 14.45 | 14.17 | 14.38 | 1,295,211 | +0.01(+0.07%) |
Sep 18, 2017 | 14.46 | 14.58 | 14.32 | 14.37 | 1,682,068 | -0.07(-0.47%) |
Sep 15, 2017 | 14.46 | 14.63 | 14.32 | 14.44 | 2,834,826 | -0.02(-0.13%) |
Sep 14, 2017 | 14.85 | 14.90 | 14.45 | 14.46 | 2,015,017 | -0.36(-2.43%) |
Sep 13, 2017 | 14.71 | 14.84 | 14.70 | 14.82 | 1,600,503 | +0.10(+0.66%) |
Sep 12, 2017 | 14.70 | 14.83 | 14.60 | 14.72 | 1,802,455 | +0.06(+0.40%) |
Sep 11, 2017 | 14.39 | 14.67 | 14.38 | 14.66 | 2,010,905 | +0.26(+1.83%) |
Sep 08, 2017 | 14.38 | 14.46 | 14.30 | 14.40 | 301,677 | -0.06(-0.40%) |
Sep 07, 2017 | 14.56 | 14.63 | 14.42 | 14.46 | 407,230 | -0.15(-1.00%) |
Sep 06, 2017 | 14.60 | 14.70 | 14.51 | 14.61 | 635,765 | +0.05(+0.33%) |
Sep 05, 2017 | 14.72 | 14.85 | 14.51 | 14.56 | 426,558 | -0.12(-0.80%) |