Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.50 | 15.60 | 14.80 | 14.85 | 252,652 | -0.50(-3.26%) |
Nov 29, 2017 | 14.90 | 15.35 | 14.88 | 15.35 | 267,163 | +0.55(+3.72%) |
Nov 28, 2017 | 14.50 | 14.85 | 14.40 | 14.80 | 138,578 | +0.40(+2.78%) |
Nov 27, 2017 | 14.90 | 14.95 | 14.38 | 14.40 | 104,444 | -0.55(-3.68%) |
Nov 24, 2017 | 14.90 | 15.00 | 14.70 | 14.95 | 59,687 | +0.10(+0.67%) |
Nov 22, 2017 | 14.85 | 15.15 | 14.85 | 14.85 | 112,488 | +0.00(+0.00%) |
Nov 21, 2017 | 14.65 | 15.00 | 14.65 | 14.85 | 204,920 | +0.25(+1.71%) |
Nov 20, 2017 | 14.30 | 14.75 | 14.30 | 14.60 | 122,294 | +0.25(+1.74%) |
Nov 17, 2017 | 14.20 | 14.50 | 14.10 | 14.35 | 106,729 | +0.00(+0.00%) |
Nov 16, 2017 | 14.05 | 14.50 | 14.00 | 14.35 | 147,318 | +0.35(+2.50%) |
Nov 15, 2017 | 13.50 | 14.10 | 13.25 | 14.00 | 215,184 | +0.40(+2.94%) |
Nov 14, 2017 | 13.60 | 13.85 | 13.60 | 13.60 | 94,037 | -0.20(-1.45%) |
Nov 13, 2017 | 13.95 | 13.95 | 13.60 | 13.80 | 196,870 | -0.35(-2.47%) |
Nov 10, 2017 | 14.00 | 14.35 | 13.85 | 14.15 | 259,584 | +0.30(+2.17%) |
Nov 09, 2017 | 13.95 | 14.10 | 13.70 | 13.85 | 179,956 | -0.30(-2.12%) |
Nov 08, 2017 | 13.95 | 14.30 | 13.60 | 14.15 | 226,420 | +0.15(+1.07%) |
Nov 07, 2017 | 14.95 | 14.95 | 13.75 | 14.00 | 454,749 | -1.00(-6.67%) |
Nov 06, 2017 | 14.65 | 15.15 | 14.65 | 15.00 | 224,540 | +0.25(+1.69%) |
Nov 03, 2017 | 14.65 | 14.95 | 14.55 | 14.75 | 163,385 | -0.05(-0.34%) |
Nov 02, 2017 | 14.60 | 15.00 | 14.45 | 14.80 | 214,568 | +0.20(+1.37%) |
Nov 01, 2017 | 14.85 | 15.15 | 14.50 | 14.60 | 152,697 | -0.25(-1.68%) |
Oct 31, 2017 | 14.60 | 14.95 | 14.50 | 14.85 | 276,163 | +0.30(+2.06%) |
Oct 30, 2017 | 14.75 | 14.80 | 14.30 | 14.55 | 227,201 | -0.20(-1.36%) |
Oct 27, 2017 | 15.20 | 15.20 | 14.30 | 14.75 | 473,953 | -0.25(-1.67%) |
Oct 26, 2017 | 14.45 | 15.10 | 14.30 | 15.00 | 315,522 | +0.70(+4.90%) |
Oct 25, 2017 | 14.40 | 14.50 | 14.00 | 14.30 | 182,898 | +0.00(+0.00%) |
Oct 24, 2017 | 14.30 | 14.55 | 14.15 | 14.30 | 148,352 | +0.00(+0.00%) |
Oct 23, 2017 | 14.95 | 15.15 | 14.30 | 14.30 | 216,287 | -0.60(-4.03%) |
Oct 20, 2017 | 14.90 | 15.05 | 14.62 | 14.90 | 274,326 | +0.20(+1.36%) |
Oct 19, 2017 | 14.50 | 14.80 | 14.35 | 14.70 | 263,442 | +0.15(+1.03%) |
Oct 18, 2017 | 14.50 | 14.60 | 14.40 | 14.55 | 178,349 | +0.10(+0.69%) |
Oct 17, 2017 | 14.35 | 14.62 | 14.25 | 14.45 | 352,542 | +0.05(+0.35%) |
Oct 16, 2017 | 14.25 | 14.50 | 14.15 | 14.40 | 170,697 | +0.10(+0.70%) |
Oct 13, 2017 | 14.10 | 14.40 | 13.86 | 14.30 | 307,196 | +0.20(+1.42%) |
Oct 12, 2017 | 13.95 | 14.30 | 13.90 | 14.10 | 232,101 | +0.05(+0.36%) |
Oct 11, 2017 | 14.30 | 14.50 | 14.00 | 14.05 | 244,164 | -0.30(-2.09%) |
Oct 10, 2017 | 14.05 | 14.40 | 14.05 | 14.35 | 248,875 | +0.20(+1.41%) |
Oct 09, 2017 | 13.90 | 14.30 | 13.80 | 14.15 | 361,738 | +0.30(+2.17%) |
Oct 06, 2017 | 13.45 | 13.95 | 13.35 | 13.85 | 266,509 | +0.45(+3.36%) |
Oct 05, 2017 | 13.75 | 13.93 | 12.70 | 13.40 | 749,021 | -0.40(-2.90%) |
Oct 04, 2017 | 13.65 | 13.88 | 13.60 | 13.80 | 237,454 | +0.05(+0.36%) |
Oct 03, 2017 | 13.80 | 13.88 | 13.50 | 13.75 | 293,667 | -0.20(-1.43%) |
Oct 02, 2017 | 13.45 | 13.95 | 13.40 | 13.95 | 285,999 | +0.50(+3.72%) |
Sep 29, 2017 | 13.45 | 13.55 | 13.30 | 13.45 | 263,153 | -0.15(-1.10%) |
Sep 28, 2017 | 13.40 | 13.60 | 13.10 | 13.60 | 284,149 | +0.15(+1.12%) |
Sep 27, 2017 | 13.20 | 13.68 | 13.15 | 13.45 | 462,050 | +0.45(+3.46%) |
Sep 26, 2017 | 13.25 | 13.35 | 12.95 | 13.00 | 288,240 | -0.20(-1.52%) |
Sep 25, 2017 | 13.25 | 13.35 | 13.00 | 13.20 | 187,129 | -0.05(-0.38%) |
Sep 22, 2017 | 13.35 | 13.50 | 13.15 | 13.25 | 247,671 | -0.15(-1.12%) |
Sep 21, 2017 | 13.25 | 13.55 | 13.25 | 13.40 | 208,481 | +0.15(+1.13%) |
Sep 20, 2017 | 13.35 | 13.65 | 13.20 | 13.25 | 316,927 | -0.15(-1.12%) |
Sep 19, 2017 | 13.70 | 13.90 | 13.40 | 13.40 | 318,717 | -0.40(-2.90%) |
Sep 18, 2017 | 12.45 | 13.95 | 12.45 | 13.80 | 486,773 | +1.50(+12.20%) |
Sep 15, 2017 | 12.25 | 12.43 | 12.00 | 12.30 | 1,366,043 | +0.10(+0.82%) |
Sep 14, 2017 | 12.55 | 12.70 | 12.20 | 12.20 | 241,634 | -0.30(-2.40%) |
Sep 13, 2017 | 12.60 | 12.70 | 12.45 | 12.50 | 258,565 | -0.10(-0.79%) |
Sep 12, 2017 | 12.30 | 12.60 | 12.25 | 12.60 | 257,935 | +0.40(+3.28%) |
Sep 11, 2017 | 12.00 | 12.40 | 11.95 | 12.20 | 304,984 | +0.25(+2.09%) |
Sep 08, 2017 | 12.40 | 12.45 | 11.85 | 11.95 | 263,239 | -0.50(-4.02%) |
Sep 07, 2017 | 12.40 | 12.50 | 12.20 | 12.45 | 515,033 | +0.10(+0.81%) |
Sep 06, 2017 | 12.10 | 12.40 | 12.05 | 12.35 | 372,742 | +0.25(+2.07%) |
Sep 05, 2017 | 12.05 | 12.45 | 11.90 | 12.10 | 672,771 | -0.05(-0.41%) |