Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.76 | 13.17 | 12.65 | 12.69 | 530,556 | +0.00(+0.00%) |
Nov 29, 2017 | 12.70 | 12.79 | 12.50 | 12.69 | 133,506 | -0.01(-0.08%) |
Nov 28, 2017 | 12.54 | 12.74 | 12.48 | 12.70 | 198,998 | +0.18(+1.44%) |
Nov 27, 2017 | 12.25 | 12.58 | 12.20 | 12.52 | 254,528 | +0.27(+2.20%) |
Nov 24, 2017 | 12.20 | 12.40 | 12.01 | 12.25 | 98,782 | +0.09(+0.74%) |
Nov 22, 2017 | 11.98 | 12.42 | 11.98 | 12.16 | 289,909 | +0.14(+1.16%) |
Nov 21, 2017 | 11.76 | 12.15 | 11.64 | 12.02 | 625,867 | +0.31(+2.65%) |
Nov 20, 2017 | 11.36 | 11.88 | 11.29 | 11.71 | 205,369 | +0.35(+3.08%) |
Nov 17, 2017 | 11.54 | 11.69 | 11.34 | 11.36 | 186,603 | -0.25(-2.15%) |
Nov 16, 2017 | 11.75 | 11.80 | 11.30 | 11.61 | 508,196 | -0.21(-1.78%) |
Nov 15, 2017 | 12.17 | 12.26 | 11.82 | 11.82 | 176,005 | -0.40(-3.27%) |
Nov 14, 2017 | 12.39 | 12.56 | 12.17 | 12.22 | 103,106 | -0.23(-1.85%) |
Nov 13, 2017 | 12.48 | 12.48 | 11.77 | 12.45 | 324,678 | -0.16(-1.27%) |
Nov 10, 2017 | 12.67 | 12.90 | 12.50 | 12.61 | 141,405 | -0.13(-1.02%) |
Nov 09, 2017 | 13.03 | 13.03 | 12.27 | 12.74 | 408,940 | -0.62(-4.64%) |
Nov 08, 2017 | 13.32 | 13.43 | 12.86 | 13.36 | 130,822 | -0.03(-0.22%) |
Nov 07, 2017 | 13.51 | 13.54 | 13.25 | 13.39 | 94,080 | -0.11(-0.81%) |
Nov 06, 2017 | 13.54 | 13.64 | 13.41 | 13.50 | 42,875 | -0.02(-0.15%) |
Nov 03, 2017 | 13.67 | 13.75 | 13.41 | 13.52 | 96,952 | -0.11(-0.81%) |
Nov 02, 2017 | 13.61 | 13.72 | 13.51 | 13.63 | 39,722 | +0.04(+0.29%) |
Nov 01, 2017 | 13.88 | 13.88 | 13.46 | 13.59 | 89,172 | -0.24(-1.74%) |
Oct 31, 2017 | 13.80 | 13.84 | 13.61 | 13.83 | 174,996 | +0.10(+0.73%) |
Oct 30, 2017 | 13.95 | 13.95 | 13.66 | 13.73 | 119,194 | -0.24(-1.72%) |
Oct 27, 2017 | 13.90 | 14.04 | 13.88 | 13.97 | 119,222 | +0.07(+0.50%) |
Oct 26, 2017 | 13.71 | 14.01 | 13.71 | 13.90 | 178,690 | +0.20(+1.46%) |
Oct 25, 2017 | 13.75 | 13.75 | 13.26 | 13.70 | 175,739 | -0.08(-0.58%) |
Oct 24, 2017 | 13.79 | 13.87 | 13.75 | 13.78 | 180,830 | -0.01(-0.07%) |
Oct 23, 2017 | 14.02 | 14.02 | 13.71 | 13.79 | 226,283 | -0.15(-1.08%) |
Oct 20, 2017 | 13.98 | 14.06 | 13.39 | 13.94 | 283,467 | +0.10(+0.72%) |
Oct 19, 2017 | 13.71 | 13.89 | 13.45 | 13.84 | 363,436 | +0.05(+0.36%) |
Oct 18, 2017 | 13.73 | 13.86 | 13.67 | 13.79 | 137,653 | +0.14(+1.03%) |
Oct 17, 2017 | 13.67 | 13.67 | 13.51 | 13.65 | 125,572 | +0.01(+0.07%) |
Oct 16, 2017 | 13.52 | 13.65 | 13.34 | 13.64 | 254,611 | +0.11(+0.81%) |
Oct 13, 2017 | 14.20 | 14.28 | 13.53 | 13.53 | 929,380 | -0.64(-4.52%) |
Oct 12, 2017 | 14.01 | 14.18 | 13.96 | 14.17 | 280,169 | +0.13(+0.93%) |
Oct 11, 2017 | 14.10 | 14.14 | 13.96 | 14.04 | 279,002 | -0.01(-0.07%) |
Oct 10, 2017 | 14.16 | 14.27 | 13.95 | 14.05 | 321,253 | -0.03(-0.21%) |
Oct 09, 2017 | 13.69 | 14.16 | 13.37 | 14.08 | 415,262 | +0.35(+2.55%) |
Oct 06, 2017 | 13.53 | 13.74 | 13.47 | 13.73 | 180,560 | +0.14(+1.03%) |
Oct 05, 2017 | 13.52 | 13.60 | 13.43 | 13.59 | 232,556 | +0.07(+0.52%) |
Oct 04, 2017 | 13.28 | 13.53 | 13.18 | 13.52 | 272,029 | +0.17(+1.27%) |
Oct 03, 2017 | 13.24 | 13.35 | 13.17 | 13.35 | 136,036 | +0.11(+0.83%) |
Oct 02, 2017 | 13.09 | 13.30 | 12.97 | 13.24 | 334,239 | +0.19(+1.46%) |
Sep 29, 2017 | 12.99 | 13.20 | 12.98 | 13.05 | 288,296 | +0.04(+0.31%) |
Sep 28, 2017 | 12.75 | 13.10 | 12.75 | 13.01 | 282,430 | +0.25(+1.96%) |
Sep 27, 2017 | 12.80 | 12.84 | 12.68 | 12.76 | 427,952 | +0.02(+0.16%) |
Sep 26, 2017 | 12.67 | 12.86 | 12.55 | 12.74 | 430,696 | +0.16(+1.27%) |
Sep 25, 2017 | 12.85 | 12.85 | 12.53 | 12.58 | 208,831 | -0.22(-1.72%) |
Sep 22, 2017 | 12.79 | 12.85 | 12.76 | 12.80 | 266,264 | +0.04(+0.31%) |
Sep 21, 2017 | 12.72 | 12.94 | 12.72 | 12.76 | 384,096 | -0.04(-0.31%) |
Sep 20, 2017 | 12.62 | 13.04 | 12.50 | 12.80 | 2,357,683 | +0.03(+0.23%) |
Sep 19, 2017 | 12.66 | 13.08 | 12.41 | 12.77 | 461,378 | +0.07(+0.55%) |
Sep 18, 2017 | 12.70 | 12.71 | 12.11 | 12.70 | 237,731 | -0.26(-2.01%) |
Sep 15, 2017 | 12.94 | 12.98 | 12.77 | 12.96 | 188,226 | +0.04(+0.31%) |
Sep 14, 2017 | 12.74 | 12.98 | 12.50 | 12.92 | 169,419 | +0.13(+1.02%) |
Sep 13, 2017 | 12.84 | 12.91 | 12.74 | 12.79 | 154,843 | -0.10(-0.78%) |
Sep 12, 2017 | 12.95 | 13.11 | 12.86 | 12.89 | 115,230 | -0.05(-0.39%) |
Sep 11, 2017 | 13.13 | 13.30 | 12.90 | 12.94 | 229,452 | -0.04(-0.31%) |
Sep 08, 2017 | 13.20 | 13.20 | 12.13 | 12.98 | 640,884 | -0.12(-0.92%) |
Sep 07, 2017 | 13.35 | 13.53 | 12.91 | 13.10 | 288,673 | -0.12(-0.91%) |
Sep 06, 2017 | 13.40 | 13.52 | 13.20 | 13.22 | 244,465 | -0.14(-1.05%) |
Sep 05, 2017 | 13.22 | 13.55 | 13.12 | 13.36 | 93,087 | +0.20(+1.52%) |