Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.32 | 13.32 | 13.23 | 13.28 | 97,222 | -0.04(-0.28%) |
Nov 29, 2017 | 13.42 | 13.49 | 13.25 | 13.32 | 87,903 | -0.14(-1.06%) |
Nov 28, 2017 | 13.51 | 13.54 | 13.45 | 13.46 | 81,957 | -0.07(-0.52%) |
Nov 27, 2017 | 13.56 | 13.58 | 13.53 | 13.53 | 52,687 | -0.05(-0.37%) |
Nov 24, 2017 | 13.42 | 13.59 | 13.40 | 13.58 | 26,708 | +0.16(+1.19%) |
Nov 22, 2017 | 13.41 | 13.42 | 13.37 | 13.42 | 70,533 | +0.06(+0.45%) |
Nov 21, 2017 | 13.33 | 13.45 | 13.33 | 13.36 | 124,858 | +0.05(+0.38%) |
Nov 20, 2017 | 13.25 | 13.31 | 13.16 | 13.31 | 143,814 | +0.07(+0.53%) |
Nov 17, 2017 | 13.32 | 13.32 | 13.23 | 13.24 | 65,759 | -0.06(-0.45%) |
Nov 16, 2017 | 13.18 | 13.34 | 13.06 | 13.30 | 92,740 | +0.25(+1.92%) |
Nov 15, 2017 | 13.34 | 13.34 | 12.97 | 13.05 | 75,807 | -0.13(-0.99%) |
Nov 14, 2017 | 13.44 | 13.44 | 13.07 | 13.18 | 114,020 | -0.18(-1.35%) |
Nov 13, 2017 | 13.80 | 13.80 | 13.30 | 13.36 | 209,858 | -0.60(-4.30%) |
Nov 10, 2017 | 13.93 | 14.05 | 13.90 | 13.96 | 73,229 | +0.06(+0.43%) |
Nov 09, 2017 | 13.84 | 13.95 | 13.83 | 13.90 | 109,286 | -0.06(-0.43%) |
Nov 08, 2017 | 13.91 | 13.96 | 13.83 | 13.96 | 147,531 | +0.10(+0.72%) |
Nov 07, 2017 | 13.89 | 13.92 | 13.85 | 13.86 | 84,619 | +0.01(+0.07%) |
Nov 06, 2017 | 13.80 | 13.85 | 13.80 | 13.85 | 142,535 | +0.07(+0.51%) |
Nov 03, 2017 | 13.73 | 13.79 | 13.73 | 13.78 | 94,337 | +0.06(+0.44%) |
Nov 02, 2017 | 13.65 | 13.75 | 13.65 | 13.72 | 161,865 | -0.02(-0.15%) |
Nov 01, 2017 | 13.70 | 13.79 | 13.70 | 13.74 | 104,285 | +0.08(+0.59%) |
Oct 31, 2017 | 13.63 | 13.70 | 13.62 | 13.66 | 94,957 | +0.05(+0.37%) |
Oct 30, 2017 | 13.60 | 13.62 | 13.49 | 13.61 | 53,958 | +0.10(+0.74%) |
Oct 27, 2017 | 13.50 | 13.55 | 13.46 | 13.51 | 51,996 | +0.05(+0.37%) |
Oct 26, 2017 | 13.60 | 13.60 | 13.47 | 13.46 | 59,291 | -0.05(-0.37%) |
Oct 25, 2017 | 13.55 | 13.66 | 13.50 | 13.51 | 73,613 | -0.09(-0.66%) |
Oct 24, 2017 | 13.64 | 13.72 | 13.58 | 13.60 | 104,912 | -0.04(-0.29%) |
Oct 23, 2017 | 13.82 | 13.82 | 13.62 | 13.64 | 73,502 | -0.06(-0.43%) |
Oct 20, 2017 | 13.78 | 13.78 | 13.67 | 13.70 | 91,781 | +0.05(+0.36%) |
Oct 19, 2017 | 13.76 | 13.76 | 13.62 | 13.65 | 139,085 | -0.13(-0.94%) |
Oct 18, 2017 | 13.80 | 13.82 | 13.77 | 13.78 | 95,805 | -0.01(-0.07%) |
Oct 17, 2017 | 13.83 | 13.83 | 13.76 | 13.79 | 80,056 | +0.06(+0.44%) |
Oct 16, 2017 | 13.80 | 13.87 | 13.72 | 13.73 | 54,107 | -0.01(-0.07%) |
Oct 13, 2017 | 13.65 | 13.75 | 13.59 | 13.74 | 123,966 | +0.14(+1.03%) |
Oct 12, 2017 | 13.65 | 13.65 | 13.60 | 13.60 | 72,745 | -0.02(-0.15%) |
Oct 11, 2017 | 13.64 | 13.64 | 13.60 | 13.62 | 60,097 | +0.00(+0.00%) |
Oct 10, 2017 | 13.65 | 13.65 | 13.60 | 13.62 | 50,297 | -0.01(-0.07%) |
Oct 09, 2017 | 13.62 | 13.68 | 13.57 | 13.63 | 51,924 | +0.08(+0.59%) |
Oct 06, 2017 | 13.64 | 13.64 | 13.54 | 13.55 | 33,320 | -0.21(-1.53%) |
Oct 05, 2017 | 13.47 | 13.76 | 13.45 | 13.76 | 38,712 | +0.29(+2.15%) |
Oct 04, 2017 | 13.41 | 13.47 | 13.36 | 13.47 | 34,740 | +0.09(+0.67%) |
Oct 03, 2017 | 13.37 | 13.41 | 13.35 | 13.38 | 51,411 | +0.05(+0.38%) |
Oct 02, 2017 | 13.31 | 13.37 | 13.26 | 13.33 | 71,828 | +0.07(+0.53%) |
Sep 29, 2017 | 13.25 | 13.27 | 13.16 | 13.26 | 53,102 | +0.09(+0.68%) |
Sep 28, 2017 | 13.20 | 13.21 | 13.13 | 13.17 | 62,442 | -0.01(-0.08%) |
Sep 27, 2017 | 13.22 | 13.22 | 13.11 | 13.18 | 73,112 | -0.02(-0.15%) |
Sep 26, 2017 | 13.39 | 13.39 | 13.19 | 13.20 | 75,060 | -0.13(-0.98%) |
Sep 25, 2017 | 13.40 | 13.46 | 13.33 | 13.33 | 50,525 | -0.16(-1.19%) |
Sep 22, 2017 | 13.54 | 13.54 | 13.45 | 13.49 | 65,841 | +0.01(+0.07%) |
Sep 21, 2017 | 13.56 | 13.56 | 13.47 | 13.48 | 29,670 | -0.02(-0.15%) |
Sep 20, 2017 | 13.55 | 13.58 | 13.50 | 13.50 | 39,218 | -0.02(-0.15%) |
Sep 19, 2017 | 13.56 | 13.57 | 13.49 | 13.52 | 94,473 | -0.07(-0.52%) |
Sep 18, 2017 | 13.60 | 13.68 | 13.58 | 13.59 | 60,168 | +0.17(+1.27%) |
Sep 15, 2017 | 13.60 | 13.67 | 13.42 | 13.42 | 41,953 | -0.23(-1.68%) |
Sep 14, 2017 | 13.77 | 13.77 | 13.61 | 13.65 | 59,246 | +0.00(+0.00%) |
Sep 13, 2017 | 13.69 | 13.69 | 13.65 | 13.65 | 52,277 | +0.01(+0.07%) |
Sep 12, 2017 | 13.64 | 13.71 | 13.61 | 13.64 | 66,902 | +0.00(+0.00%) |
Sep 11, 2017 | 13.58 | 13.64 | 13.51 | 13.64 | 46,333 | +0.18(+1.34%) |
Sep 08, 2017 | 13.44 | 13.48 | 13.44 | 13.46 | 17,107 | -0.08(-0.59%) |
Sep 07, 2017 | 13.47 | 13.54 | 13.42 | 13.54 | 32,384 | +0.13(+0.97%) |
Sep 06, 2017 | 13.46 | 13.50 | 13.40 | 13.41 | 32,143 | -0.02(-0.15%) |
Sep 05, 2017 | 13.44 | 13.52 | 13.42 | 13.43 | 14,939 | -0.07(-0.52%) |