Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.48 | 15.48 | 15.09 | 15.14 | 32,905 | -0.44(-2.85%) |
Nov 29, 2017 | 15.43 | 15.59 | 15.39 | 15.58 | 27,386 | +0.03(+0.22%) |
Nov 28, 2017 | 15.45 | 15.54 | 15.17 | 15.54 | 19,859 | +0.05(+0.31%) |
Nov 27, 2017 | 15.40 | 15.59 | 15.33 | 15.50 | 21,131 | -0.04(-0.27%) |
Nov 24, 2017 | 15.53 | 15.54 | 15.53 | 15.54 | 731 | +0.02(+0.15%) |
Nov 22, 2017 | 15.38 | 15.52 | 15.31 | 15.52 | 18,753 | +0.30(+1.98%) |
Nov 21, 2017 | 15.04 | 15.42 | 15.04 | 15.21 | 3,900 | +0.17(+1.12%) |
Nov 20, 2017 | 15.09 | 15.09 | 14.91 | 15.04 | 683 | -0.01(-0.08%) |
Nov 17, 2017 | 15.06 | 15.06 | 15.06 | 15.06 | 512 | +0.00(+0.02%) |
Nov 16, 2017 | 14.92 | 15.14 | 14.92 | 15.05 | 1,835 | +0.08(+0.53%) |
Nov 15, 2017 | 14.80 | 14.97 | 14.65 | 14.97 | 11,682 | +0.08(+0.54%) |
Nov 14, 2017 | 15.08 | 15.08 | 14.72 | 14.89 | 9,397 | -0.31(-2.05%) |
Nov 13, 2017 | 15.12 | 15.21 | 15.12 | 15.21 | 2,830 | +0.13(+0.89%) |
Nov 10, 2017 | 15.20 | 15.37 | 15.07 | 15.07 | 11,364 | -0.33(-2.16%) |
Nov 09, 2017 | 15.16 | 15.40 | 15.13 | 15.40 | 5,323 | +0.12(+0.78%) |
Nov 08, 2017 | 15.32 | 15.35 | 15.28 | 15.28 | 2,191 | -0.07(-0.46%) |
Nov 07, 2017 | 15.28 | 15.56 | 15.28 | 15.36 | 3,378 | -0.02(-0.12%) |
Nov 06, 2017 | 15.02 | 15.44 | 15.02 | 15.37 | 9,036 | +0.22(+1.46%) |
Nov 03, 2017 | 15.18 | 15.18 | 15.05 | 15.15 | 2,516 | -0.03(-0.18%) |
Nov 02, 2017 | 15.03 | 15.18 | 15.03 | 15.18 | 1,385 | +0.09(+0.59%) |
Nov 01, 2017 | 15.04 | 15.36 | 15.04 | 15.09 | 7,352 | +0.12(+0.83%) |
Oct 31, 2017 | 14.82 | 14.99 | 14.82 | 14.96 | 6,208 | +0.09(+0.60%) |
Oct 30, 2017 | 14.88 | 15.01 | 14.88 | 14.88 | 3,909 | -0.07(-0.48%) |
Oct 27, 2017 | 15.12 | 15.26 | 14.75 | 14.95 | 12,678 | -0.32(-2.09%) |
Oct 26, 2017 | 15.31 | 15.48 | 15.27 | 15.27 | 7,706 | -0.27(-1.75%) |
Oct 25, 2017 | 16.38 | 16.38 | 15.49 | 15.54 | 6,307 | -0.97(-5.90%) |
Oct 24, 2017 | 16.45 | 16.51 | 16.27 | 16.51 | 6,230 | +0.12(+0.76%) |
Oct 23, 2017 | 16.62 | 16.62 | 15.83 | 16.39 | 41,182 | -0.38(-2.26%) |
Oct 20, 2017 | 16.16 | 16.81 | 16.16 | 16.77 | 30,183 | +0.59(+3.68%) |
Oct 19, 2017 | 16.01 | 16.20 | 16.01 | 16.17 | 2,774 | +0.27(+1.68%) |
Oct 18, 2017 | 16.03 | 16.03 | 15.91 | 15.91 | 2,144 | -0.07(-0.44%) |
Oct 17, 2017 | 15.64 | 16.10 | 15.50 | 15.98 | 9,723 | +0.40(+2.60%) |
Oct 16, 2017 | 15.69 | 15.77 | 15.54 | 15.57 | 20,439 | -0.06(-0.39%) |
Oct 13, 2017 | 15.54 | 15.86 | 15.50 | 15.63 | 23,522 | +0.14(+0.91%) |
Oct 12, 2017 | 15.25 | 15.55 | 15.23 | 15.49 | 9,650 | +0.25(+1.62%) |
Oct 11, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 589 | +0.05(+0.35%) |
Oct 10, 2017 | 15.32 | 15.32 | 15.13 | 15.19 | 2,995 | +0.02(+0.12%) |
Oct 09, 2017 | 15.10 | 15.18 | 15.03 | 15.18 | 1,974 | -0.10(-0.63%) |
Oct 06, 2017 | 15.27 | 15.30 | 15.27 | 15.27 | 1,807 | +0.05(+0.35%) |
Oct 05, 2017 | 15.40 | 15.65 | 15.19 | 15.22 | 12,183 | -0.31(-1.98%) |
Oct 04, 2017 | 15.51 | 15.53 | 15.47 | 15.53 | 1,926 | -0.04(-0.28%) |
Oct 03, 2017 | 15.36 | 15.64 | 15.36 | 15.57 | 5,107 | +0.46(+3.01%) |
Oct 02, 2017 | 15.52 | 15.62 | 15.11 | 15.11 | 5,967 | -0.50(-3.21%) |
Sep 29, 2017 | 15.48 | 15.62 | 15.48 | 15.62 | 3,005 | +0.05(+0.34%) |
Sep 28, 2017 | 15.57 | 15.57 | 15.44 | 15.56 | 9,490 | +0.00(+0.00%) |
Sep 27, 2017 | 15.84 | 15.88 | 15.48 | 15.56 | 3,315 | -0.23(-1.45%) |
Sep 26, 2017 | 16.01 | 16.05 | 15.79 | 15.79 | 13,570 | -0.10(-0.61%) |
Sep 25, 2017 | 16.08 | 16.08 | 15.81 | 15.89 | 6,469 | -0.14(-0.88%) |
Sep 22, 2017 | 15.97 | 16.03 | 15.96 | 16.03 | 4,102 | +0.05(+0.33%) |
Sep 21, 2017 | 15.97 | 15.98 | 15.93 | 15.98 | 1,597 | -0.12(-0.76%) |
Sep 20, 2017 | 16.11 | 16.35 | 16.10 | 16.10 | 6,239 | -0.11(-0.67%) |
Sep 19, 2017 | 16.09 | 16.23 | 15.97 | 16.21 | 6,116 | +0.05(+0.34%) |
Sep 18, 2017 | 16.23 | 16.23 | 16.10 | 16.15 | 2,704 | +0.11(+0.72%) |
Sep 15, 2017 | 16.04 | 16.04 | 16.04 | 16.04 | 1,441 | -0.11(-0.65%) |
Sep 14, 2017 | 16.23 | 16.23 | 16.09 | 16.14 | 624 | -0.05(-0.33%) |
Sep 13, 2017 | 16.37 | 16.37 | 16.07 | 16.20 | 11,304 | -0.05(-0.29%) |
Sep 12, 2017 | 16.18 | 16.35 | 16.18 | 16.24 | 1,556 | -0.05(-0.30%) |
Sep 11, 2017 | 16.25 | 16.29 | 16.22 | 16.29 | 1,146 | +0.33(+2.09%) |
Sep 08, 2017 | 16.10 | 16.24 | 15.96 | 15.96 | 6,714 | -0.07(-0.44%) |
Sep 07, 2017 | 16.03 | 16.03 | 16.03 | 16.03 | 973 | +0.00(+0.00%) |
Sep 06, 2017 | 16.03 | 16.09 | 15.97 | 16.03 | 4,725 | +0.06(+0.35%) |
Sep 05, 2017 | 16.29 | 16.29 | 15.76 | 15.97 | 4,732 | -0.36(-2.18%) |