Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.02 | 15.17 | 15.02 | 15.12 | 310,851 | +0.13(+0.89%) |
Nov 29, 2017 | 15.00 | 15.06 | 14.98 | 14.99 | 286,151 | +0.01(+0.04%) |
Nov 28, 2017 | 14.93 | 14.99 | 14.90 | 14.98 | 238,789 | +0.05(+0.36%) |
Nov 27, 2017 | 15.05 | 15.05 | 14.92 | 14.93 | 166,325 | -0.09(-0.62%) |
Nov 24, 2017 | 14.92 | 15.08 | 14.89 | 15.02 | 132,544 | +0.13(+0.90%) |
Nov 22, 2017 | 14.88 | 14.92 | 14.84 | 14.89 | 187,043 | +0.03(+0.22%) |
Nov 21, 2017 | 14.79 | 14.86 | 14.77 | 14.86 | 180,495 | +0.11(+0.72%) |
Nov 20, 2017 | 14.71 | 14.78 | 14.68 | 14.75 | 179,744 | +0.09(+0.64%) |
Nov 17, 2017 | 14.60 | 14.69 | 14.60 | 14.66 | 189,254 | +0.06(+0.41%) |
Nov 16, 2017 | 14.56 | 14.64 | 14.55 | 14.60 | 253,280 | +0.07(+0.46%) |
Nov 15, 2017 | 14.57 | 14.60 | 14.48 | 14.53 | 287,574 | -0.08(-0.55%) |
Nov 14, 2017 | 14.62 | 14.64 | 14.55 | 14.61 | 219,628 | -0.04(-0.27%) |
Nov 13, 2017 | 14.77 | 14.80 | 14.64 | 14.65 | 213,815 | -0.18(-1.21%) |
Nov 10, 2017 | 14.89 | 14.89 | 14.80 | 14.83 | 156,816 | -0.05(-0.31%) |
Nov 09, 2017 | 14.84 | 14.88 | 14.74 | 14.88 | 180,948 | -0.03(-0.18%) |
Nov 08, 2017 | 14.90 | 14.94 | 14.87 | 14.90 | 154,353 | +0.00(+0.00%) |
Nov 07, 2017 | 14.97 | 15.04 | 14.90 | 14.90 | 217,687 | -0.07(-0.44%) |
Nov 06, 2017 | 15.00 | 15.04 | 14.96 | 14.97 | 169,173 | -0.05(-0.31%) |
Nov 03, 2017 | 15.02 | 15.06 | 14.96 | 15.02 | 202,089 | +0.00(+0.00%) |
Nov 02, 2017 | 15.04 | 15.04 | 14.98 | 15.02 | 100,630 | -0.01(-0.04%) |
Nov 01, 2017 | 15.04 | 15.08 | 14.98 | 15.02 | 152,202 | +0.05(+0.31%) |
Oct 31, 2017 | 15.02 | 15.08 | 14.90 | 14.98 | 258,912 | -0.01(-0.04%) |
Oct 30, 2017 | 14.98 | 15.02 | 14.94 | 14.98 | 162,256 | -0.04(-0.26%) |
Oct 27, 2017 | 14.95 | 15.03 | 14.91 | 15.02 | 203,516 | +0.10(+0.67%) |
Oct 26, 2017 | 15.04 | 15.07 | 14.88 | 14.92 | 275,557 | -0.07(-0.44%) |
Oct 25, 2017 | 15.05 | 15.08 | 14.95 | 14.99 | 324,719 | -0.07(-0.49%) |
Oct 24, 2017 | 15.07 | 15.10 | 15.03 | 15.06 | 252,261 | +0.03(+0.22%) |
Oct 23, 2017 | 15.14 | 15.19 | 14.99 | 15.03 | 244,712 | -0.09(-0.57%) |
Oct 20, 2017 | 15.10 | 15.13 | 15.06 | 15.12 | 208,969 | +0.09(+0.57%) |
Oct 19, 2017 | 15.02 | 15.05 | 15.00 | 15.03 | 194,430 | -0.03(-0.18%) |
Oct 18, 2017 | 15.05 | 15.09 | 15.02 | 15.06 | 207,402 | +0.01(+0.09%) |
Oct 17, 2017 | 15.06 | 15.08 | 15.02 | 15.04 | 202,170 | +0.01(+0.04%) |
Oct 16, 2017 | 15.08 | 15.08 | 14.99 | 15.04 | 140,792 | -0.01(-0.04%) |
Oct 13, 2017 | 15.02 | 15.05 | 15.01 | 15.04 | 165,923 | +0.05(+0.35%) |
Oct 12, 2017 | 15.01 | 15.04 | 14.98 | 14.99 | 204,880 | +0.01(+0.04%) |
Oct 11, 2017 | 15.01 | 15.04 | 14.98 | 14.98 | 168,198 | +0.00(+0.00%) |
Oct 10, 2017 | 14.98 | 15.02 | 14.96 | 14.98 | 184,592 | +0.01(+0.09%) |
Oct 09, 2017 | 14.95 | 15.02 | 14.92 | 14.97 | 167,601 | +0.01(+0.04%) |
Oct 06, 2017 | 14.94 | 15.02 | 14.92 | 14.96 | 197,686 | -0.02(-0.13%) |
Oct 05, 2017 | 14.88 | 15.02 | 14.84 | 14.98 | 233,955 | +0.09(+0.58%) |
Oct 04, 2017 | 14.89 | 14.92 | 14.84 | 14.90 | 247,714 | -0.05(-0.35%) |
Oct 03, 2017 | 14.91 | 14.98 | 14.89 | 14.95 | 222,178 | +0.05(+0.31%) |
Oct 02, 2017 | 14.81 | 14.94 | 14.81 | 14.90 | 158,413 | +0.10(+0.67%) |
Sep 29, 2017 | 14.81 | 14.88 | 14.79 | 14.80 | 199,877 | +0.03(+0.22%) |
Sep 28, 2017 | 14.77 | 14.80 | 14.70 | 14.77 | 229,840 | +0.02(+0.13%) |
Sep 27, 2017 | 14.71 | 14.80 | 14.71 | 14.75 | 282,117 | +0.04(+0.27%) |
Sep 26, 2017 | 14.68 | 14.74 | 14.67 | 14.71 | 206,230 | +0.05(+0.36%) |
Sep 25, 2017 | 14.61 | 14.68 | 14.58 | 14.66 | 256,431 | +0.08(+0.54%) |
Sep 22, 2017 | 14.58 | 14.66 | 14.55 | 14.58 | 199,720 | +0.00(+0.00%) |
Sep 21, 2017 | 14.63 | 14.63 | 14.58 | 14.58 | 145,055 | -0.07(-0.50%) |
Sep 20, 2017 | 14.61 | 14.67 | 14.59 | 14.65 | 164,747 | +0.07(+0.50%) |
Sep 19, 2017 | 14.54 | 14.62 | 14.53 | 14.58 | 265,248 | +0.07(+0.46%) |
Sep 18, 2017 | 14.47 | 14.57 | 14.46 | 14.51 | 202,874 | +0.05(+0.32%) |
Sep 15, 2017 | 14.41 | 14.47 | 14.38 | 14.47 | 174,743 | +0.04(+0.28%) |
Sep 14, 2017 | 14.44 | 14.44 | 14.32 | 14.43 | 167,225 | +0.00(+0.00%) |
Sep 13, 2017 | 14.37 | 14.43 | 14.35 | 14.43 | 169,627 | +0.09(+0.60%) |
Sep 12, 2017 | 14.32 | 14.40 | 14.32 | 14.34 | 192,195 | +0.06(+0.41%) |
Sep 11, 2017 | 14.26 | 14.34 | 14.24 | 14.28 | 177,239 | +0.09(+0.65%) |
Sep 08, 2017 | 14.17 | 14.24 | 14.16 | 14.19 | 177,866 | -0.01(-0.05%) |
Sep 07, 2017 | 14.22 | 14.25 | 14.16 | 14.20 | 99,638 | +0.01(+0.09%) |
Sep 06, 2017 | 14.15 | 14.21 | 14.13 | 14.18 | 195,005 | +0.07(+0.47%) |
Sep 05, 2017 | 14.28 | 14.30 | 14.07 | 14.12 | 243,730 | -0.20(-1.38%) |