Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.45 | 14.45 | 14.45 | 825 | +0.03(+0.22%) | |
Nov 29, 2017 | 14.42 | 14.42 | 14.42 | 14.42 | 6,256 | +0.03(+0.22%) |
Nov 28, 2017 | 14.37 | 14.39 | 14.37 | 14.39 | 13,646 | -0.00(-0.02%) |
Nov 27, 2017 | 14.39 | 14.39 | 14.39 | 14.39 | 8,091 | +0.01(+0.10%) |
Nov 22, 2017 | 14.38 | 14.38 | 14.38 | 0 | +0.01(+0.06%) | |
Nov 21, 2017 | 14.34 | 14.38 | 14.34 | 14.37 | 3,408 | +0.01(+0.04%) |
Nov 20, 2017 | 14.37 | 14.37 | 14.36 | 14.36 | 1,744 | +0.02(+0.12%) |
Nov 17, 2017 | 14.36 | 14.47 | 14.21 | 14.35 | 28,261 | +0.14(+0.97%) |
Nov 16, 2017 | 14.21 | 14.21 | 14.21 | 14.21 | 828 | -0.10(-0.70%) |
Nov 15, 2017 | 14.31 | 14.35 | 14.27 | 14.31 | 9,661 | -0.04(-0.25%) |
Nov 13, 2017 | 14.35 | 14.35 | 14.35 | 0 | +0.04(+0.30%) | |
Nov 10, 2017 | 14.37 | 14.37 | 14.29 | 14.30 | 11,096 | -0.06(-0.41%) |
Nov 09, 2017 | 14.43 | 14.43 | 14.36 | 14.36 | 1,706 | -0.11(-0.73%) |
Nov 08, 2017 | 14.46 | 14.47 | 14.43 | 14.47 | 13,890 | +0.01(+0.08%) |
Nov 07, 2017 | 14.45 | 14.45 | 14.45 | 14.45 | 1,695 | +0.03(+0.19%) |
Nov 06, 2017 | 14.40 | 14.43 | 14.40 | 14.43 | 5,862 | -0.01(-0.10%) |
Nov 03, 2017 | 14.42 | 14.44 | 14.42 | 14.44 | 46,582 | +0.03(+0.19%) |
Nov 02, 2017 | 14.41 | 14.42 | 14.41 | 14.41 | 104,191 | +0.06(+0.43%) |
Nov 01, 2017 | 14.38 | 14.38 | 14.35 | 14.35 | 672 | -0.01(-0.08%) |
Oct 31, 2017 | 14.38 | 14.38 | 14.35 | 14.36 | 9,335 | -0.03(-0.20%) |
Oct 30, 2017 | 14.40 | 14.41 | 14.37 | 14.39 | 8,099 | -0.01(-0.08%) |
Oct 27, 2017 | 14.48 | 14.48 | 14.39 | 14.40 | 4,164 | +0.00(+0.03%) |
Oct 26, 2017 | 14.40 | 14.40 | 14.40 | 14.40 | 290 | -0.03(-0.20%) |
Oct 19, 2017 | 14.43 | 14.43 | 14.43 | 465 | -0.04(-0.24%) | |
Oct 18, 2017 | 14.45 | 14.46 | 14.45 | 14.46 | 1,596 | -0.01(-0.04%) |
Oct 17, 2017 | 14.39 | 14.47 | 14.39 | 14.47 | 3,856 | -0.00(-0.02%) |
Oct 16, 2017 | 14.46 | 14.47 | 14.46 | 14.47 | 2,919 | +0.00(+0.00%) |
Oct 13, 2017 | 14.47 | 14.47 | 14.47 | 14.47 | 9,126 | +0.00(+0.02%) |
Oct 11, 2017 | 14.47 | 14.47 | 14.47 | 78 | +0.05(+0.34%) | |
Oct 10, 2017 | 14.44 | 14.46 | 14.42 | 14.42 | 7,855 | -0.00(-0.01%) |
Oct 06, 2017 | 14.42 | 14.42 | 14.42 | 177 | -0.00(-0.01%) | |
Oct 05, 2017 | 14.45 | 14.46 | 14.42 | 14.42 | 8,419 | -0.00(-0.00%) |
Oct 03, 2017 | 14.42 | 520 | +0.05(+0.38%) | |||
Oct 02, 2017 | 14.42 | 14.42 | 14.37 | 14.37 | 1,864 | +0.00(+0.00%) |
Sep 29, 2017 | 14.37 | 14.38 | 14.37 | 14.37 | 3,126 | +0.02(+0.17%) |
Sep 28, 2017 | 14.36 | 14.36 | 14.35 | 14.35 | 583 | +0.07(+0.51%) |
Sep 27, 2017 | 14.27 | 14.27 | 14.27 | 14.27 | 464 | -0.00(-0.02%) |
Sep 26, 2017 | 14.30 | 14.30 | 14.28 | 14.28 | 2,493 | +0.00(+0.02%) |
Sep 25, 2017 | 14.27 | 14.27 | 14.27 | 14.27 | 823 | +0.02(+0.17%) |
Sep 22, 2017 | 14.27 | 14.27 | 14.25 | 14.25 | 2,767 | -0.07(-0.46%) |
Sep 21, 2017 | 14.34 | 14.34 | 14.31 | 14.31 | 729 | -0.02(-0.14%) |
Sep 20, 2017 | 14.29 | 14.33 | 14.29 | 14.33 | 1,538 | +0.04(+0.29%) |
Sep 19, 2017 | 14.25 | 14.29 | 14.21 | 14.29 | 7,520 | -0.02(-0.15%) |
Sep 18, 2017 | 14.31 | 14.31 | 14.31 | 14.31 | 639 | +0.10(+0.67%) |
Sep 15, 2017 | 14.31 | 14.32 | 14.22 | 14.22 | 8,352 | -0.09(-0.65%) |
Sep 14, 2017 | 14.28 | 14.31 | 14.28 | 14.31 | 2,545 | -0.01(-0.05%) |
Sep 13, 2017 | 14.32 | 14.32 | 14.26 | 14.32 | 3,661 | +0.00(+0.01%) |
Sep 12, 2017 | 14.32 | 14.32 | 14.32 | 14.32 | 2,630 | +0.09(+0.62%) |
Sep 11, 2017 | 14.22 | 14.26 | 14.22 | 14.23 | 7,876 | -0.04(-0.25%) |
Sep 08, 2017 | 14.27 | 14.27 | 14.26 | 14.26 | 2,411 | +0.04(+0.30%) |
Sep 06, 2017 | 14.22 | 294 | -0.01(-0.06%) | |||
Sep 05, 2017 | 14.26 | 14.26 | 14.23 | 14.23 | 861 | +0.02(+0.11%) |