Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.47 | 15.59 | 15.27 | 15.29 | 54,456 | -0.44(-2.79%) |
Nov 29, 2017 | 16.22 | 16.22 | 15.55 | 15.73 | 102,023 | -0.54(-3.32%) |
Nov 28, 2017 | 16.35 | 16.37 | 16.19 | 16.27 | 4,835 | -0.14(-0.82%) |
Nov 27, 2017 | 16.50 | 16.50 | 16.39 | 16.41 | 11,159 | +0.11(+0.68%) |
Nov 24, 2017 | 16.40 | 16.40 | 16.30 | 16.30 | 3,590 | +0.14(+0.84%) |
Nov 22, 2017 | 16.00 | 16.18 | 15.96 | 16.16 | 8,072 | +0.20(+1.25%) |
Nov 21, 2017 | 15.79 | 15.99 | 15.79 | 15.96 | 4,382 | +0.28(+1.75%) |
Nov 20, 2017 | 15.64 | 15.72 | 15.60 | 15.69 | 5,591 | +0.28(+1.80%) |
Nov 17, 2017 | 15.47 | 15.47 | 15.32 | 15.41 | 8,144 | -0.37(-2.32%) |
Nov 16, 2017 | 15.60 | 15.80 | 15.50 | 15.77 | 10,643 | -0.18(-1.11%) |
Nov 15, 2017 | 15.91 | 16.00 | 15.91 | 15.95 | 4,641 | -0.11(-0.68%) |
Nov 14, 2017 | 16.03 | 16.18 | 16.03 | 16.06 | 5,653 | +0.25(+1.56%) |
Nov 13, 2017 | 15.39 | 15.81 | 15.39 | 15.81 | 8,810 | -0.05(-0.35%) |
Nov 10, 2017 | 15.74 | 15.88 | 15.74 | 15.87 | 7,381 | -0.07(-0.43%) |
Nov 09, 2017 | 16.05 | 16.05 | 15.89 | 15.94 | 8,926 | -0.54(-3.30%) |
Nov 08, 2017 | 16.48 | 16.57 | 16.28 | 16.48 | 13,813 | +1.17(+7.61%) |
Nov 07, 2017 | 15.18 | 15.31 | 15.03 | 15.31 | 30,119 | -0.09(-0.60%) |
Nov 06, 2017 | 15.62 | 15.66 | 15.37 | 15.41 | 6,155 | -0.14(-0.92%) |
Nov 03, 2017 | 15.35 | 15.55 | 15.33 | 15.55 | 9,060 | +0.32(+2.10%) |
Nov 02, 2017 | 15.18 | 15.23 | 15.03 | 15.23 | 12,428 | -0.14(-0.94%) |
Nov 01, 2017 | 15.30 | 15.42 | 15.28 | 15.38 | 4,732 | +0.14(+0.90%) |
Oct 31, 2017 | 15.16 | 15.32 | 15.16 | 15.24 | 13,853 | +0.14(+0.91%) |
Oct 30, 2017 | 15.18 | 15.21 | 15.04 | 15.10 | 7,258 | -0.08(-0.53%) |
Oct 27, 2017 | 15.20 | 15.20 | 15.08 | 15.18 | 14,943 | -0.20(-1.30%) |
Oct 26, 2017 | 15.28 | 15.42 | 15.20 | 15.38 | 7,476 | -0.19(-1.22%) |
Oct 25, 2017 | 15.69 | 15.73 | 15.51 | 15.57 | 19,469 | +0.27(+1.76%) |
Oct 24, 2017 | 15.45 | 15.45 | 15.22 | 15.30 | 31,257 | -0.14(-0.91%) |
Oct 23, 2017 | 15.64 | 15.67 | 15.44 | 15.44 | 5,728 | -0.06(-0.39%) |
Oct 20, 2017 | 15.60 | 15.62 | 15.50 | 15.50 | 5,899 | -0.16(-1.02%) |
Oct 19, 2017 | 15.49 | 15.69 | 15.47 | 15.66 | 35,600 | -0.10(-0.62%) |
Oct 18, 2017 | 15.74 | 15.78 | 15.66 | 15.76 | 8,880 | +0.26(+1.66%) |
Oct 17, 2017 | 15.46 | 15.50 | 15.40 | 15.50 | 48,395 | -0.09(-0.58%) |
Oct 16, 2017 | 15.50 | 15.59 | 15.50 | 15.59 | 5,804 | +0.15(+1.00%) |
Oct 13, 2017 | 15.55 | 15.55 | 15.39 | 15.44 | 6,254 | -0.03(-0.18%) |
Oct 12, 2017 | 15.45 | 15.53 | 15.38 | 15.46 | 9,834 | +0.07(+0.47%) |
Oct 11, 2017 | 15.40 | 15.40 | 15.29 | 15.39 | 11,483 | +0.20(+1.32%) |
Oct 10, 2017 | 15.10 | 15.21 | 15.10 | 15.19 | 9,630 | +0.43(+2.91%) |
Oct 09, 2017 | 14.75 | 14.93 | 14.75 | 14.76 | 16,351 | +0.04(+0.27%) |
Oct 06, 2017 | 14.68 | 14.83 | 14.68 | 14.72 | 7,875 | +0.31(+2.15%) |
Oct 05, 2017 | 14.54 | 14.54 | 14.40 | 14.41 | 4,866 | +0.09(+0.63%) |
Oct 04, 2017 | 14.06 | 14.54 | 14.06 | 14.32 | 11,304 | +0.26(+1.81%) |
Oct 03, 2017 | 13.96 | 14.08 | 13.96 | 14.06 | 6,124 | +0.17(+1.26%) |
Oct 02, 2017 | 13.86 | 13.89 | 13.82 | 13.89 | 3,176 | +0.13(+0.94%) |
Sep 29, 2017 | 13.53 | 13.76 | 13.53 | 13.76 | 2,956 | +0.24(+1.81%) |
Sep 28, 2017 | 13.36 | 13.54 | 13.36 | 13.52 | 3,110 | +0.16(+1.16%) |
Sep 27, 2017 | 13.23 | 13.36 | 13.23 | 13.36 | 4,902 | +0.10(+0.77%) |
Sep 26, 2017 | 13.38 | 13.38 | 13.20 | 13.26 | 6,376 | -0.25(-1.87%) |
Sep 25, 2017 | 13.76 | 13.78 | 13.49 | 13.51 | 16,236 | -0.59(-4.18%) |
Sep 22, 2017 | 14.14 | 14.17 | 14.07 | 14.10 | 3,909 | +0.01(+0.07%) |
Sep 21, 2017 | 14.06 | 14.09 | 14.05 | 14.09 | 3,170 | -0.19(-1.35%) |
Sep 20, 2017 | 14.29 | 14.45 | 14.26 | 14.28 | 14,579 | -0.19(-1.29%) |
Sep 19, 2017 | 14.49 | 14.54 | 14.47 | 14.47 | 13,446 | +0.28(+1.94%) |
Sep 18, 2017 | 14.22 | 14.22 | 14.16 | 14.20 | 3,839 | +0.02(+0.11%) |
Sep 15, 2017 | 14.17 | 14.31 | 14.15 | 14.18 | 22,042 | -0.01(-0.07%) |
Sep 14, 2017 | 14.13 | 14.19 | 14.09 | 14.19 | 6,055 | +0.06(+0.42%) |
Sep 13, 2017 | 14.20 | 14.21 | 14.09 | 14.13 | 23,432 | +0.02(+0.14%) |
Sep 12, 2017 | 14.19 | 14.19 | 14.06 | 14.11 | 8,582 | +0.09(+0.64%) |
Sep 11, 2017 | 13.90 | 14.06 | 13.90 | 14.02 | 10,043 | +0.21(+1.52%) |
Sep 08, 2017 | 13.76 | 13.81 | 13.70 | 13.81 | 8,362 | +0.01(+0.07%) |
Sep 07, 2017 | 13.82 | 13.85 | 13.76 | 13.80 | 12,182 | +0.23(+1.69%) |
Sep 06, 2017 | 13.66 | 13.66 | 13.52 | 13.57 | 7,246 | -0.08(-0.59%) |
Sep 05, 2017 | 13.66 | 13.71 | 13.60 | 13.65 | 29,847 | +0.30(+2.25%) |