Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.11 | 16.11 | 16.01 | 16.01 | 10,834 | -0.10(-0.63%) |
Nov 29, 2017 | 16.18 | 16.18 | 16.05 | 16.11 | 70,059 | -0.07(-0.46%) |
Nov 28, 2017 | 16.25 | 16.25 | 16.18 | 16.19 | 65,493 | +0.00(+0.00%) |
Nov 27, 2017 | 16.28 | 16.30 | 16.19 | 16.19 | 14,315 | -0.17(-1.02%) |
Nov 24, 2017 | 16.36 | 16.38 | 16.29 | 16.35 | 10,663 | -0.04(-0.22%) |
Nov 22, 2017 | 16.37 | 16.43 | 16.37 | 16.39 | 14,658 | +0.10(+0.62%) |
Nov 21, 2017 | 16.26 | 16.34 | 16.26 | 16.29 | 25,802 | +0.12(+0.74%) |
Nov 20, 2017 | 16.11 | 16.18 | 16.07 | 16.17 | 34,766 | +0.06(+0.40%) |
Nov 17, 2017 | 16.00 | 16.11 | 16.00 | 16.11 | 13,363 | +0.05(+0.29%) |
Nov 16, 2017 | 15.86 | 16.06 | 15.86 | 16.06 | 12,965 | +0.26(+1.63%) |
Nov 15, 2017 | 15.75 | 15.82 | 15.75 | 15.80 | 13,928 | -0.05(-0.29%) |
Nov 14, 2017 | 16.04 | 16.05 | 15.82 | 15.85 | 21,105 | -0.23(-1.43%) |
Nov 13, 2017 | 16.02 | 16.09 | 16.00 | 16.08 | 11,235 | -0.01(-0.06%) |
Nov 10, 2017 | 16.07 | 16.12 | 16.05 | 16.09 | 20,123 | -0.05(-0.29%) |
Nov 09, 2017 | 16.13 | 16.13 | 16.08 | 16.13 | 10,041 | -0.07(-0.46%) |
Nov 08, 2017 | 16.24 | 16.27 | 16.20 | 16.21 | 18,218 | +0.03(+0.17%) |
Nov 07, 2017 | 16.16 | 16.18 | 16.11 | 16.18 | 51,189 | +0.09(+0.57%) |
Nov 06, 2017 | 16.11 | 16.19 | 16.09 | 16.09 | 37,213 | +0.00(+0.00%) |
Nov 03, 2017 | 16.12 | 16.17 | 16.09 | 16.09 | 18,586 | -0.04(-0.23%) |
Nov 02, 2017 | 16.11 | 16.16 | 16.10 | 16.12 | 18,922 | -0.03(-0.17%) |
Nov 01, 2017 | 16.19 | 16.20 | 16.13 | 16.15 | 109,010 | +0.02(+0.11%) |
Oct 31, 2017 | 16.18 | 16.18 | 16.12 | 16.13 | 31,264 | -0.01(-0.06%) |
Oct 30, 2017 | 16.18 | 16.20 | 16.13 | 16.14 | 11,062 | -0.05(-0.29%) |
Oct 27, 2017 | 16.15 | 16.19 | 16.15 | 16.19 | 18,574 | +0.02(+0.14%) |
Oct 26, 2017 | 16.21 | 16.21 | 16.16 | 16.16 | 12,410 | -0.04(-0.26%) |
Oct 25, 2017 | 16.23 | 16.30 | 16.16 | 16.21 | 9,453 | -0.04(-0.23%) |
Oct 24, 2017 | 16.27 | 16.27 | 16.22 | 16.24 | 16,306 | +0.00(+0.00%) |
Oct 23, 2017 | 16.48 | 16.48 | 16.24 | 16.24 | 6,841 | -0.18(-1.12%) |
Oct 20, 2017 | 16.41 | 16.45 | 16.35 | 16.43 | 12,859 | +0.05(+0.28%) |
Oct 19, 2017 | 16.29 | 16.41 | 16.29 | 16.38 | 5,235 | -0.01(-0.06%) |
Oct 18, 2017 | 16.45 | 16.46 | 16.39 | 16.39 | 30,717 | -0.05(-0.33%) |
Oct 17, 2017 | 16.47 | 16.47 | 16.42 | 16.45 | 6,447 | -0.03(-0.17%) |
Oct 16, 2017 | 16.58 | 16.58 | 16.46 | 16.47 | 14,891 | -0.10(-0.61%) |
Oct 13, 2017 | 16.56 | 16.60 | 16.56 | 16.58 | 13,472 | +0.05(+0.28%) |
Oct 12, 2017 | 16.40 | 16.57 | 16.40 | 16.53 | 6,563 | +0.07(+0.45%) |
Oct 11, 2017 | 16.46 | 16.46 | 16.38 | 16.46 | 8,308 | +0.04(+0.22%) |
Oct 10, 2017 | 16.27 | 16.42 | 16.27 | 16.42 | 12,293 | +0.22(+1.37%) |
Oct 09, 2017 | 16.19 | 16.35 | 16.19 | 16.20 | 8,168 | -0.07(-0.43%) |
Oct 06, 2017 | 16.34 | 16.34 | 16.21 | 16.27 | 15,898 | -0.15(-0.92%) |
Oct 05, 2017 | 16.37 | 16.43 | 16.29 | 16.42 | 12,445 | +0.17(+1.02%) |
Oct 04, 2017 | 16.33 | 16.33 | 16.24 | 16.25 | 56,915 | -0.05(-0.28%) |
Oct 03, 2017 | 16.19 | 16.30 | 16.19 | 16.30 | 8,747 | +0.18(+1.14%) |
Oct 02, 2017 | 16.12 | 16.14 | 16.10 | 16.11 | 22,181 | +0.09(+0.58%) |
Sep 29, 2017 | 15.99 | 16.09 | 15.99 | 16.02 | 5,804 | +0.08(+0.52%) |
Sep 28, 2017 | 15.80 | 15.96 | 15.80 | 15.94 | 9,469 | +0.03(+0.17%) |
Sep 27, 2017 | 15.99 | 15.99 | 15.80 | 15.91 | 25,373 | -0.09(-0.58%) |
Sep 26, 2017 | 15.95 | 16.06 | 15.94 | 16.00 | 21,968 | -0.02(-0.11%) |
Sep 25, 2017 | 16.04 | 16.04 | 15.95 | 16.02 | 33,292 | -0.12(-0.74%) |
Sep 22, 2017 | 16.04 | 16.15 | 16.04 | 16.14 | 22,075 | +0.01(+0.06%) |
Sep 21, 2017 | 16.11 | 16.19 | 16.06 | 16.13 | 18,550 | +0.06(+0.40%) |
Sep 20, 2017 | 16.22 | 16.22 | 16.04 | 16.07 | 16,736 | -0.14(-0.85%) |
Sep 19, 2017 | 16.16 | 16.22 | 16.12 | 16.21 | 13,327 | +0.09(+0.57%) |
Sep 18, 2017 | 16.08 | 16.19 | 16.08 | 16.11 | 11,036 | +0.07(+0.46%) |
Sep 15, 2017 | 15.92 | 16.09 | 15.92 | 16.04 | 5,146 | +0.06(+0.35%) |
Sep 14, 2017 | 16.01 | 16.01 | 15.90 | 15.98 | 4,501 | +0.04(+0.23%) |
Sep 13, 2017 | 16.05 | 16.05 | 15.94 | 15.95 | 14,688 | -0.15(-0.92%) |
Sep 12, 2017 | 15.99 | 16.15 | 15.98 | 16.10 | 9,188 | +0.12(+0.75%) |
Sep 11, 2017 | 15.76 | 16.01 | 15.76 | 15.98 | 16,376 | +0.21(+1.34%) |
Sep 08, 2017 | 15.85 | 15.85 | 15.75 | 15.76 | 5,115 | -0.10(-0.64%) |
Sep 07, 2017 | 15.79 | 15.89 | 15.77 | 15.87 | 26,064 | +0.15(+0.93%) |
Sep 06, 2017 | 15.67 | 15.73 | 15.66 | 15.72 | 35,705 | +0.11(+0.71%) |
Sep 05, 2017 | 15.77 | 15.77 | 15.57 | 15.61 | 21,271 | -0.20(-1.28%) |