Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.75 | 13.76 | 13.69 | 13.70 | 14,938 | +0.00(+0.00%) |
Nov 29, 2017 | 14.04 | 14.04 | 13.66 | 13.70 | 15,718 | -0.14(-1.01%) |
Nov 28, 2017 | 14.08 | 14.08 | 13.80 | 13.84 | 29,063 | +0.04(+0.29%) |
Nov 27, 2017 | 13.89 | 13.89 | 13.80 | 13.80 | 1,359 | -0.03(-0.21%) |
Nov 24, 2017 | 13.87 | 13.94 | 13.81 | 13.83 | 2,365 | +0.02(+0.16%) |
Nov 22, 2017 | 13.81 | 13.89 | 13.80 | 13.81 | 15,096 | -0.01(-0.10%) |
Nov 21, 2017 | 13.81 | 13.92 | 13.81 | 13.82 | 8,419 | +0.00(+0.00%) |
Nov 20, 2017 | 13.95 | 13.99 | 13.81 | 13.82 | 43,717 | -0.14(-1.00%) |
Nov 17, 2017 | 13.94 | 13.96 | 13.87 | 13.96 | 24,241 | +0.03(+0.22%) |
Nov 16, 2017 | 13.97 | 13.98 | 13.90 | 13.93 | 27,971 | -0.09(-0.64%) |
Nov 15, 2017 | 13.95 | 14.02 | 13.93 | 14.02 | 15,823 | +0.09(+0.65%) |
Nov 14, 2017 | 13.82 | 13.95 | 13.82 | 13.93 | 10,509 | +0.07(+0.51%) |
Nov 13, 2017 | 13.93 | 13.93 | 13.82 | 13.86 | 13,566 | -0.07(-0.50%) |
Nov 10, 2017 | 13.98 | 13.98 | 13.91 | 13.93 | 14,454 | -0.01(-0.07%) |
Nov 09, 2017 | 14.05 | 14.05 | 13.94 | 13.94 | 2,598 | -0.08(-0.57%) |
Nov 08, 2017 | 14.03 | 14.03 | 13.96 | 14.02 | 16,636 | +0.02(+0.14%) |
Nov 07, 2017 | 13.90 | 14.00 | 13.90 | 14.00 | 16,448 | +0.11(+0.79%) |
Nov 06, 2017 | 13.92 | 13.92 | 13.86 | 13.89 | 9,905 | +0.00(+0.00%) |
Nov 03, 2017 | 13.96 | 13.96 | 13.89 | 13.89 | 21,246 | -0.04(-0.29%) |
Nov 02, 2017 | 13.95 | 13.99 | 13.90 | 13.93 | 24,334 | +0.01(+0.07%) |
Nov 01, 2017 | 13.96 | 13.96 | 13.90 | 13.92 | 9,540 | +0.01(+0.07%) |
Oct 31, 2017 | 13.90 | 13.93 | 13.90 | 13.91 | 8,467 | +0.01(+0.07%) |
Oct 30, 2017 | 13.96 | 13.98 | 13.89 | 13.90 | 2,609 | -0.06(-0.43%) |
Oct 27, 2017 | 13.95 | 14.03 | 13.95 | 13.96 | 3,046 | -0.03(-0.21%) |
Oct 26, 2017 | 14.05 | 14.07 | 13.91 | 13.99 | 37,758 | -0.13(-0.92%) |
Oct 25, 2017 | 14.14 | 14.14 | 14.02 | 14.12 | 18,744 | +0.00(+0.00%) |
Oct 24, 2017 | 14.16 | 14.18 | 14.09 | 14.12 | 15,562 | -0.02(-0.14%) |
Oct 23, 2017 | 14.11 | 14.19 | 14.11 | 14.14 | 15,340 | +0.05(+0.35%) |
Oct 20, 2017 | 14.09 | 14.12 | 14.09 | 14.09 | 5,214 | -0.02(-0.14%) |
Oct 19, 2017 | 14.23 | 14.23 | 14.11 | 14.11 | 6,580 | -0.04(-0.28%) |
Oct 18, 2017 | 14.18 | 14.28 | 14.12 | 14.15 | 11,807 | -0.04(-0.28%) |
Oct 17, 2017 | 14.15 | 14.29 | 14.15 | 14.19 | 39,540 | +0.04(+0.28%) |
Oct 16, 2017 | 14.20 | 14.20 | 14.12 | 14.15 | 21,004 | -0.03(-0.21%) |
Oct 13, 2017 | 14.06 | 14.18 | 14.06 | 14.18 | 28,687 | +0.06(+0.42%) |
Oct 12, 2017 | 14.09 | 14.12 | 14.09 | 14.12 | 4,643 | +0.03(+0.21%) |
Oct 11, 2017 | 14.18 | 14.18 | 14.08 | 14.09 | 8,156 | -0.00(-0.00%) |
Oct 10, 2017 | 14.19 | 14.19 | 14.07 | 14.09 | 17,362 | -0.02(-0.14%) |
Oct 09, 2017 | 14.19 | 14.19 | 14.09 | 14.11 | 9,172 | +0.02(+0.14%) |
Oct 06, 2017 | 14.18 | 14.18 | 14.04 | 14.09 | 19,876 | -0.01(-0.07%) |
Oct 05, 2017 | 14.04 | 14.11 | 14.04 | 14.10 | 14,700 | +0.06(+0.42%) |
Oct 04, 2017 | 14.06 | 14.09 | 14.04 | 14.04 | 9,793 | -0.03(-0.21%) |
Oct 03, 2017 | 14.20 | 14.20 | 14.06 | 14.07 | 10,074 | -0.05(-0.35%) |
Oct 02, 2017 | 14.03 | 14.12 | 14.03 | 14.12 | 8,660 | +0.03(+0.24%) |
Sep 29, 2017 | 14.14 | 14.14 | 14.09 | 14.09 | 11,233 | +0.02(+0.12%) |
Sep 28, 2017 | 14.22 | 14.22 | 14.02 | 14.07 | 27,729 | -0.16(-1.12%) |
Sep 27, 2017 | 14.40 | 14.40 | 14.22 | 14.23 | 23,619 | -0.11(-0.73%) |
Sep 26, 2017 | 14.44 | 14.44 | 14.28 | 14.34 | 27,367 | +0.02(+0.10%) |
Sep 25, 2017 | 14.23 | 14.33 | 14.23 | 14.32 | 22,356 | +0.10(+0.70%) |
Sep 22, 2017 | 14.10 | 14.32 | 14.10 | 14.22 | 20,724 | +0.02(+0.14%) |
Sep 21, 2017 | 14.34 | 14.36 | 14.19 | 14.20 | 52,643 | -0.11(-0.77%) |
Sep 20, 2017 | 14.39 | 14.42 | 14.29 | 14.31 | 16,087 | -0.07(-0.49%) |
Sep 19, 2017 | 14.50 | 14.50 | 14.36 | 14.38 | 28,047 | -0.10(-0.69%) |
Sep 18, 2017 | 14.39 | 14.48 | 14.39 | 14.48 | 23,460 | +0.03(+0.21%) |
Sep 15, 2017 | 14.45 | 14.46 | 14.43 | 14.45 | 10,354 | +0.06(+0.42%) |
Sep 14, 2017 | 14.40 | 14.43 | 14.37 | 14.39 | 25,469 | -0.01(-0.07%) |
Sep 13, 2017 | 14.40 | 14.44 | 14.40 | 14.40 | 7,655 | +0.00(+0.00%) |
Sep 12, 2017 | 14.40 | 14.45 | 14.40 | 14.40 | 10,000 | -0.01(-0.07%) |
Sep 11, 2017 | 14.49 | 14.50 | 14.40 | 14.41 | 41,197 | -0.02(-0.14%) |
Sep 08, 2017 | 14.42 | 14.48 | 14.41 | 14.43 | 29,977 | -0.03(-0.21%) |
Sep 07, 2017 | 14.46 | 14.52 | 14.46 | 14.46 | 17,431 | -0.03(-0.21%) |
Sep 06, 2017 | 14.61 | 14.61 | 14.41 | 14.49 | 13,029 | +0.01(+0.07%) |
Sep 05, 2017 | 14.36 | 14.48 | 14.36 | 14.48 | 11,624 | +0.05(+0.37%) |