Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.04 | 16.24 | 16.01 | 16.16 | 22,464 | +0.19(+1.19%) |
Nov 29, 2017 | 15.93 | 15.95 | 15.92 | 15.97 | 4,409 | +0.18(+1.14%) |
Nov 28, 2017 | 15.50 | 15.80 | 15.50 | 15.79 | 9,141 | +0.28(+1.81%) |
Nov 27, 2017 | 15.62 | 15.62 | 15.51 | 15.51 | 8,870 | -0.11(-0.70%) |
Nov 24, 2017 | 15.62 | 15.62 | 15.62 | 15.62 | 3 | +0.00(+0.00%) |
Nov 22, 2017 | 15.59 | 15.64 | 15.59 | 15.62 | 2,326 | +0.03(+0.19%) |
Nov 21, 2017 | 15.59 | 15.63 | 15.59 | 15.59 | 2,822 | +0.10(+0.65%) |
Nov 20, 2017 | 15.52 | 15.52 | 15.41 | 15.49 | 2,259 | +0.11(+0.69%) |
Nov 17, 2017 | 15.49 | 15.49 | 15.33 | 15.38 | 53,651 | +0.01(+0.09%) |
Nov 16, 2017 | 15.28 | 15.41 | 15.28 | 15.37 | 6,154 | +0.21(+1.39%) |
Nov 15, 2017 | 15.22 | 15.22 | 15.12 | 15.16 | 8,584 | -0.11(-0.72%) |
Nov 14, 2017 | 15.25 | 15.32 | 15.21 | 15.27 | 9,368 | -0.17(-1.13%) |
Nov 13, 2017 | 15.41 | 15.45 | 15.38 | 15.45 | 3,534 | -0.03(-0.16%) |
Nov 10, 2017 | 15.55 | 15.55 | 15.42 | 15.47 | 10,366 | +0.03(+0.16%) |
Nov 09, 2017 | 15.50 | 15.55 | 15.43 | 15.45 | 10,332 | -0.19(-1.18%) |
Nov 08, 2017 | 15.57 | 15.65 | 15.56 | 15.63 | 14,058 | +0.00(+0.02%) |
Nov 07, 2017 | 15.68 | 15.68 | 15.62 | 15.63 | 12,175 | -0.08(-0.53%) |
Nov 06, 2017 | 15.71 | 15.71 | 15.63 | 15.71 | 37,632 | +0.14(+0.90%) |
Nov 03, 2017 | 15.60 | 15.63 | 15.55 | 15.57 | 6,677 | -0.02(-0.13%) |
Nov 02, 2017 | 15.60 | 15.61 | 15.59 | 15.59 | 4,927 | +0.03(+0.19%) |
Nov 01, 2017 | 15.55 | 15.74 | 15.55 | 15.56 | 7,017 | +0.00(+0.00%) |
Oct 31, 2017 | 15.60 | 15.72 | 15.56 | 15.56 | 9,559 | -0.04(-0.26%) |
Oct 30, 2017 | 15.84 | 15.59 | 15.60 | 15,889 | -0.15(-0.93%) | |
Oct 27, 2017 | 15.70 | 15.77 | 15.64 | 15.75 | 5,511 | +0.02(+0.10%) |
Oct 26, 2017 | 15.71 | 15.73 | 15.62 | 15.73 | 7,552 | +0.18(+1.16%) |
Oct 25, 2017 | 15.66 | 15.67 | 15.43 | 15.55 | 22,238 | -0.20(-1.27%) |
Oct 24, 2017 | 15.73 | 15.79 | 15.70 | 15.75 | 7,353 | +0.11(+0.70%) |
Oct 23, 2017 | 15.78 | 15.78 | 15.64 | 15.64 | 13,156 | -0.06(-0.41%) |
Oct 20, 2017 | 15.52 | 15.73 | 15.52 | 15.71 | 13,012 | +0.18(+1.13%) |
Oct 19, 2017 | 15.55 | 15.55 | 15.28 | 15.53 | 23,806 | +0.01(+0.06%) |
Oct 18, 2017 | 15.53 | 15.55 | 15.48 | 15.52 | 8,593 | +0.04(+0.29%) |
Oct 17, 2017 | 15.64 | 15.64 | 15.44 | 15.48 | 10,514 | -0.05(-0.35%) |
Oct 16, 2017 | 15.70 | 15.70 | 15.49 | 15.53 | 14,372 | +0.01(+0.06%) |
Oct 13, 2017 | 15.58 | 15.59 | 15.51 | 15.52 | 8,323 | +0.01(+0.06%) |
Oct 12, 2017 | 15.54 | 15.54 | 15.46 | 15.51 | 3,393 | +0.11(+0.71%) |
Oct 11, 2017 | 15.38 | 15.41 | 15.37 | 15.40 | 6,722 | +0.00(+0.00%) |
Oct 10, 2017 | 15.43 | 15.45 | 15.35 | 15.40 | 8,392 | -0.03(-0.19%) |
Oct 09, 2017 | 15.50 | 15.50 | 15.34 | 15.43 | 21,849 | -0.05(-0.32%) |
Oct 06, 2017 | 15.59 | 15.59 | 15.46 | 15.48 | 15,591 | -0.09(-0.58%) |
Oct 05, 2017 | 15.62 | 15.62 | 15.52 | 15.57 | 10,205 | +0.05(+0.32%) |
Oct 04, 2017 | 15.51 | 15.52 | 15.44 | 15.52 | 13,325 | +0.00(+0.00%) |
Oct 03, 2017 | 15.60 | 15.60 | 15.45 | 15.52 | 6,199 | +0.04(+0.26%) |
Oct 02, 2017 | 15.52 | 15.52 | 15.38 | 15.48 | 18,310 | +0.07(+0.45%) |
Sep 29, 2017 | 15.35 | 15.42 | 15.35 | 15.41 | 6,225 | +0.05(+0.33%) |
Sep 28, 2017 | 15.35 | 15.36 | 15.28 | 15.36 | 10,321 | +0.01(+0.07%) |
Sep 27, 2017 | 15.23 | 15.37 | 15.16 | 15.35 | 7,422 | +0.20(+1.32%) |
Sep 26, 2017 | 15.23 | 15.23 | 15.12 | 15.15 | 14,338 | +0.07(+0.46%) |
Sep 25, 2017 | 15.14 | 15.14 | 15.02 | 15.08 | 19,279 | -0.02(-0.13%) |
Sep 22, 2017 | 15.04 | 15.10 | 15.03 | 15.10 | 5,250 | +0.04(+0.27%) |
Sep 21, 2017 | 15.10 | 15.10 | 15.06 | 15.06 | 4,258 | -0.04(-0.26%) |
Sep 20, 2017 | 15.00 | 15.11 | 14.98 | 15.10 | 11,251 | +0.14(+0.94%) |
Sep 19, 2017 | 14.98 | 14.98 | 14.90 | 14.96 | 6,710 | +0.04(+0.27%) |
Sep 18, 2017 | 14.88 | 14.93 | 14.84 | 14.92 | 7,326 | +0.13(+0.88%) |
Sep 15, 2017 | 14.73 | 14.79 | 14.71 | 14.79 | 3,635 | +0.07(+0.48%) |
Sep 14, 2017 | 14.87 | 14.87 | 14.70 | 14.72 | 9,188 | -0.03(-0.17%) |
Sep 13, 2017 | 14.89 | 14.89 | 14.70 | 14.75 | 83,271 | -0.01(-0.10%) |
Sep 12, 2017 | 14.76 | 14.76 | 14.68 | 14.76 | 9,133 | +0.13(+0.88%) |
Sep 11, 2017 | 14.72 | 14.72 | 14.63 | 14.63 | 23,443 | +0.08(+0.56%) |
Sep 08, 2017 | 14.41 | 14.57 | 14.41 | 14.55 | 13,419 | +0.05(+0.34%) |
Sep 07, 2017 | 14.58 | 14.58 | 14.34 | 14.50 | 12,398 | +0.02(+0.14%) |
Sep 06, 2017 | 14.49 | 14.51 | 14.43 | 14.48 | 14,163 | +0.10(+0.66%) |
Sep 05, 2017 | 14.51 | 14.53 | 14.37 | 14.38 | 9,347 | -0.14(-1.00%) |