Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.70 | 14.99 | 14.61 | 14.85 | 28,475 | +0.24(+1.63%) |
Nov 29, 2017 | 15.04 | 15.18 | 14.51 | 14.61 | 52,359 | -0.57(-3.77%) |
Nov 28, 2017 | 15.28 | 15.33 | 14.90 | 15.18 | 41,619 | +0.05(+0.32%) |
Nov 27, 2017 | 15.47 | 15.80 | 15.09 | 15.13 | 33,846 | -0.29(-1.86%) |
Nov 24, 2017 | 15.85 | 15.85 | 15.33 | 15.42 | 14,339 | -0.33(-2.12%) |
Nov 22, 2017 | 15.99 | 16.04 | 15.66 | 15.76 | 24,918 | -0.19(-1.20%) |
Nov 21, 2017 | 15.52 | 15.99 | 15.52 | 15.95 | 33,831 | +0.43(+2.77%) |
Nov 20, 2017 | 15.23 | 15.56 | 15.18 | 15.52 | 24,382 | +0.43(+2.85%) |
Nov 17, 2017 | 15.23 | 15.27 | 15.09 | 15.09 | 17,517 | -0.19(-1.25%) |
Nov 16, 2017 | 15.04 | 15.52 | 15.00 | 15.28 | 30,743 | +0.24(+1.59%) |
Nov 15, 2017 | 16.38 | 16.38 | 14.99 | 15.04 | 68,271 | -1.15(-7.08%) |
Nov 14, 2017 | 15.56 | 16.18 | 15.33 | 16.18 | 59,473 | +0.43(+2.73%) |
Nov 13, 2017 | 15.66 | 15.76 | 15.33 | 15.76 | 62,150 | +0.00(+0.00%) |
Nov 10, 2017 | 15.66 | 15.80 | 15.56 | 15.76 | 16,553 | +0.11(+0.67%) |
Nov 09, 2017 | 15.70 | 15.84 | 15.36 | 15.65 | 24,966 | -0.10(-0.60%) |
Nov 08, 2017 | 15.55 | 15.84 | 15.51 | 15.75 | 30,317 | +0.10(+0.61%) |
Nov 07, 2017 | 15.51 | 15.70 | 15.27 | 15.65 | 56,172 | +0.19(+1.23%) |
Nov 06, 2017 | 15.70 | 15.70 | 15.22 | 15.46 | 30,510 | -0.19(-1.22%) |
Nov 03, 2017 | 15.70 | 15.79 | 15.46 | 15.65 | 28,896 | -0.05(-0.30%) |
Nov 02, 2017 | 15.22 | 15.77 | 15.08 | 15.70 | 60,635 | +0.48(+3.13%) |
Nov 01, 2017 | 15.60 | 15.70 | 14.94 | 15.22 | 72,767 | -0.29(-1.84%) |
Oct 31, 2017 | 15.55 | 15.65 | 15.32 | 15.51 | 42,780 | +0.00(+0.00%) |
Oct 30, 2017 | 15.84 | 15.84 | 15.27 | 15.51 | 47,238 | -0.33(-2.10%) |
Oct 27, 2017 | 15.84 | 16.36 | 15.22 | 15.84 | 78,183 | +0.10(+0.60%) |
Oct 26, 2017 | 15.79 | 16.17 | 15.55 | 15.75 | 51,649 | -0.05(-0.30%) |
Oct 25, 2017 | 16.22 | 16.27 | 15.74 | 15.79 | 54,847 | -0.48(-2.92%) |
Oct 24, 2017 | 16.08 | 16.46 | 15.94 | 16.27 | 49,112 | +0.24(+1.48%) |
Oct 23, 2017 | 16.36 | 16.46 | 15.89 | 16.03 | 23,380 | -0.38(-2.32%) |
Oct 20, 2017 | 15.94 | 16.46 | 15.94 | 16.41 | 36,773 | +0.48(+2.99%) |
Oct 19, 2017 | 16.17 | 16.17 | 15.79 | 15.94 | 36,271 | -0.24(-1.47%) |
Oct 18, 2017 | 16.46 | 16.46 | 16.13 | 16.17 | 33,598 | -0.24(-1.45%) |
Oct 17, 2017 | 16.51 | 16.51 | 16.32 | 16.41 | 22,450 | -0.10(-0.58%) |
Oct 16, 2017 | 16.60 | 16.60 | 16.32 | 16.51 | 74,888 | -0.05(-0.29%) |
Oct 13, 2017 | 16.32 | 16.60 | 16.24 | 16.55 | 31,194 | +0.29(+1.75%) |
Oct 12, 2017 | 16.27 | 16.36 | 15.98 | 16.27 | 29,669 | -0.05(-0.29%) |
Oct 11, 2017 | 16.32 | 16.41 | 16.24 | 16.32 | 35,531 | +0.05(+0.29%) |
Oct 10, 2017 | 16.08 | 16.40 | 15.94 | 16.27 | 48,636 | +0.29(+1.79%) |
Oct 09, 2017 | 15.70 | 16.03 | 15.61 | 15.98 | 29,364 | +0.33(+2.13%) |
Oct 06, 2017 | 15.84 | 15.89 | 15.55 | 15.65 | 79,440 | -0.24(-1.50%) |
Oct 05, 2017 | 15.79 | 15.98 | 15.71 | 15.89 | 41,155 | +0.05(+0.30%) |
Oct 04, 2017 | 16.13 | 16.32 | 15.70 | 15.84 | 59,764 | -0.29(-1.77%) |
Oct 03, 2017 | 15.46 | 16.55 | 15.41 | 16.13 | 138,030 | +0.76(+4.95%) |
Oct 02, 2017 | 14.89 | 15.41 | 14.65 | 15.36 | 97,061 | +0.62(+4.19%) |
Sep 29, 2017 | 14.89 | 14.98 | 14.70 | 14.75 | 37,644 | -0.10(-0.64%) |
Sep 28, 2017 | 14.70 | 15.13 | 14.51 | 14.84 | 55,057 | +0.14(+0.97%) |
Sep 27, 2017 | 14.51 | 14.89 | 14.41 | 14.70 | 96,582 | +0.33(+2.32%) |
Sep 26, 2017 | 14.27 | 14.50 | 14.22 | 14.37 | 47,389 | +0.19(+1.34%) |
Sep 25, 2017 | 14.51 | 14.51 | 14.01 | 14.18 | 66,799 | -0.29(-1.97%) |
Sep 22, 2017 | 14.22 | 14.46 | 14.22 | 14.46 | 43,594 | +0.29(+2.01%) |
Sep 21, 2017 | 14.32 | 14.37 | 14.13 | 14.18 | 30,803 | -0.14(-1.00%) |
Sep 20, 2017 | 14.41 | 14.41 | 14.22 | 14.32 | 26,705 | -0.05(-0.33%) |
Sep 19, 2017 | 14.51 | 14.56 | 14.08 | 14.37 | 36,630 | -0.14(-0.98%) |
Sep 18, 2017 | 14.32 | 14.84 | 14.10 | 14.51 | 69,111 | +0.29(+2.01%) |
Sep 15, 2017 | 14.27 | 14.41 | 13.99 | 14.22 | 86,829 | +0.00(+0.00%) |
Sep 14, 2017 | 14.03 | 14.46 | 13.89 | 14.22 | 54,155 | +0.19(+1.36%) |
Sep 13, 2017 | 14.18 | 14.22 | 13.84 | 14.03 | 69,116 | -0.19(-1.34%) |
Sep 12, 2017 | 14.27 | 14.29 | 14.08 | 14.22 | 21,711 | -0.10(-0.66%) |
Sep 11, 2017 | 14.60 | 14.65 | 14.27 | 14.32 | 36,013 | -0.10(-0.66%) |
Sep 08, 2017 | 13.65 | 14.46 | 13.60 | 14.41 | 32,868 | +0.67(+4.84%) |
Sep 07, 2017 | 14.18 | 14.29 | 13.56 | 13.75 | 76,462 | -0.48(-3.34%) |
Sep 06, 2017 | 14.56 | 14.75 | 14.08 | 14.22 | 31,979 | -0.29(-1.97%) |
Sep 05, 2017 | 14.89 | 15.13 | 14.27 | 14.51 | 46,355 | -0.38(-2.56%) |