Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.11 | 15.11 | 14.96 | 14.99 | 9,023 | -0.11(-0.73%) |
Nov 29, 2017 | 15.21 | 15.21 | 15.10 | 15.10 | 12,073 | -0.14(-0.92%) |
Nov 28, 2017 | 15.19 | 15.25 | 15.19 | 15.24 | 19,896 | -0.05(-0.34%) |
Nov 27, 2017 | 15.37 | 15.37 | 15.17 | 15.30 | 21,747 | -0.21(-1.37%) |
Nov 24, 2017 | 15.69 | 15.69 | 15.45 | 15.51 | 35,927 | -0.46(-2.86%) |
Nov 22, 2017 | 15.98 | 16.00 | 15.92 | 15.97 | 13,471 | +0.04(+0.26%) |
Nov 21, 2017 | 15.91 | 15.92 | 15.85 | 15.92 | 22,611 | +0.48(+3.12%) |
Nov 20, 2017 | 15.34 | 15.44 | 15.34 | 15.44 | 25,083 | +0.12(+0.81%) |
Nov 17, 2017 | 15.41 | 15.41 | 15.30 | 15.32 | 16,979 | +0.16(+1.03%) |
Nov 16, 2017 | 15.11 | 15.16 | 15.11 | 15.16 | 4,578 | +0.28(+1.90%) |
Nov 15, 2017 | 14.88 | 14.92 | 14.88 | 14.88 | 7,289 | -0.05(-0.33%) |
Nov 14, 2017 | 15.05 | 15.05 | 14.93 | 14.93 | 6,101 | -0.09(-0.62%) |
Nov 13, 2017 | 14.95 | 15.03 | 14.95 | 15.02 | 2,234 | +0.06(+0.40%) |
Nov 10, 2017 | 14.94 | 15.03 | 14.94 | 14.96 | 4,682 | +0.15(+1.02%) |
Nov 09, 2017 | 14.78 | 14.81 | 14.78 | 14.81 | 529 | +0.06(+0.41%) |
Nov 08, 2017 | 14.72 | 14.75 | 14.72 | 14.75 | 4,873 | -0.05(-0.33%) |
Nov 07, 2017 | 14.90 | 14.90 | 14.77 | 14.80 | 17,657 | +0.10(+0.69%) |
Nov 06, 2017 | 14.77 | 14.77 | 14.70 | 14.70 | 5,955 | +0.08(+0.57%) |
Nov 03, 2017 | 14.61 | 14.63 | 14.61 | 14.61 | 2,458 | -0.10(-0.66%) |
Nov 02, 2017 | 14.75 | 14.75 | 14.70 | 14.71 | 4,139 | +0.02(+0.12%) |
Nov 01, 2017 | 14.65 | 14.72 | 14.65 | 14.69 | 9,091 | +0.03(+0.24%) |
Oct 31, 2017 | 14.59 | 14.66 | 14.59 | 14.66 | 2,830 | +0.06(+0.43%) |
Oct 30, 2017 | 14.55 | 14.61 | 14.55 | 14.60 | 4,628 | -0.06(-0.44%) |
Oct 27, 2017 | 14.56 | 14.70 | 14.56 | 14.66 | 21,668 | +0.22(+1.53%) |
Oct 26, 2017 | 14.44 | 14.44 | 14.44 | 14.44 | 1,086 | +0.10(+0.71%) |
Oct 25, 2017 | 14.32 | 14.34 | 14.29 | 14.34 | 5,880 | +0.03(+0.23%) |
Oct 24, 2017 | 14.27 | 14.31 | 14.27 | 14.30 | 3,572 | +0.15(+1.09%) |
Oct 23, 2017 | 14.15 | 14.15 | 14.15 | 14.15 | 322 | -0.11(-0.79%) |
Oct 20, 2017 | 14.38 | 14.38 | 14.24 | 14.26 | 3,567 | -0.01(-0.04%) |
Oct 19, 2017 | 14.33 | 14.33 | 14.24 | 14.27 | 6,691 | -0.08(-0.57%) |
Oct 18, 2017 | 14.37 | 14.37 | 14.34 | 14.35 | 9,818 | +0.15(+1.04%) |
Oct 17, 2017 | 14.14 | 14.20 | 14.14 | 14.20 | 2,768 | -0.04(-0.27%) |
Oct 16, 2017 | 14.22 | 14.24 | 14.22 | 14.24 | 7,380 | +0.01(+0.04%) |
Oct 13, 2017 | 14.32 | 14.32 | 14.24 | 14.24 | 7,277 | +0.02(+0.11%) |
Oct 12, 2017 | 14.22 | 14.23 | 14.18 | 14.22 | 10,618 | +0.02(+0.17%) |
Oct 11, 2017 | 14.21 | 14.21 | 14.18 | 14.19 | 6,023 | +0.05(+0.35%) |
Oct 10, 2017 | 14.15 | 14.15 | 14.15 | 14.15 | 525 | +0.13(+0.91%) |
Oct 09, 2017 | 14.02 | 14.02 | 14.02 | 14.02 | 219 | -0.06(-0.45%) |
Oct 06, 2017 | 14.08 | 14.08 | 14.08 | 14.08 | 211 | -0.13(-0.92%) |
Oct 05, 2017 | 14.32 | 14.51 | 14.18 | 14.21 | 9,386 | +0.03(+0.20%) |
Oct 04, 2017 | 14.16 | 14.18 | 14.16 | 14.18 | 1,488 | +0.10(+0.70%) |
Oct 03, 2017 | 14.07 | 14.10 | 14.07 | 14.08 | 5,302 | +0.27(+1.92%) |
Oct 02, 2017 | 13.94 | 13.94 | 13.80 | 13.82 | 7,059 | +0.10(+0.71%) |
Sep 29, 2017 | 13.82 | 13.82 | 13.71 | 13.72 | 8,392 | +0.05(+0.37%) |
Sep 28, 2017 | 13.69 | 13.69 | 13.67 | 13.67 | 764 | -0.03(-0.24%) |
Sep 27, 2017 | 14.01 | 14.01 | 13.68 | 13.71 | 757 | -0.16(-1.17%) |
Sep 26, 2017 | 13.87 | 13.87 | 13.87 | 13.87 | 365 | +0.16(+1.16%) |
Sep 25, 2017 | 13.86 | 13.86 | 13.70 | 13.71 | 20,927 | -0.18(-1.32%) |
Sep 22, 2017 | 13.97 | 13.97 | 13.88 | 13.89 | 9,110 | -0.03(-0.18%) |
Sep 21, 2017 | 14.00 | 14.02 | 13.92 | 13.92 | 5,955 | +0.09(+0.65%) |
Sep 20, 2017 | 13.93 | 13.98 | 13.82 | 13.83 | 4,259 | +0.00(+0.00%) |
Sep 19, 2017 | 13.88 | 13.88 | 13.77 | 13.83 | 3,102 | -0.05(-0.35%) |
Sep 18, 2017 | 13.98 | 13.98 | 13.88 | 13.88 | 6,115 | -0.01(-0.06%) |
Sep 15, 2017 | 14.01 | 14.01 | 13.85 | 13.88 | 11,887 | -0.02(-0.12%) |
Sep 14, 2017 | 14.00 | 14.00 | 13.85 | 13.90 | 4,689 | -0.09(-0.64%) |
Sep 13, 2017 | 14.06 | 14.06 | 13.97 | 13.99 | 4,218 | -0.06(-0.41%) |
Sep 12, 2017 | 14.17 | 14.17 | 14.02 | 14.05 | 47,943 | +0.06(+0.44%) |
Sep 11, 2017 | 14.01 | 14.01 | 13.95 | 13.99 | 6,402 | -0.09(-0.67%) |
Sep 08, 2017 | 14.13 | 14.13 | 14.03 | 14.08 | 9,492 | -0.06(-0.40%) |
Sep 07, 2017 | 14.11 | 14.14 | 14.11 | 14.14 | 378 | -0.02(-0.12%) |
Sep 06, 2017 | 14.19 | 14.19 | 14.12 | 14.15 | 10,337 | -0.02(-0.12%) |
Sep 05, 2017 | 14.17 | 14.18 | 14.15 | 14.17 | 11,207 | +0.11(+0.81%) |