Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.93 | 14.08 | 13.77 | 14.01 | 33,537 | +0.04(+0.29%) |
Nov 29, 2017 | 14.20 | 14.20 | 13.90 | 13.97 | 44,671 | -0.12(-0.85%) |
Nov 28, 2017 | 14.20 | 14.34 | 14.02 | 14.09 | 39,891 | -0.09(-0.63%) |
Nov 27, 2017 | 14.13 | 14.22 | 13.91 | 14.18 | 31,033 | +0.02(+0.14%) |
Nov 24, 2017 | 14.20 | 14.24 | 14.00 | 14.16 | 24,610 | -0.04(-0.28%) |
Nov 23, 2017 | 14.19 | 14.31 | 14.11 | 14.20 | 11,693 | -0.02(-0.14%) |
Nov 22, 2017 | 14.45 | 14.45 | 14.01 | 14.22 | 51,406 | -0.12(-0.84%) |
Nov 21, 2017 | 14.01 | 14.43 | 13.98 | 14.34 | 52,232 | +0.24(+1.70%) |
Nov 20, 2017 | 14.28 | 14.44 | 13.87 | 14.10 | 67,915 | -0.21(-1.47%) |
Nov 17, 2017 | 14.33 | 14.66 | 14.25 | 14.31 | 54,510 | +0.04(+0.28%) |
Nov 16, 2017 | 15.23 | 15.32 | 14.20 | 14.27 | 118,705 | -1.03(-6.73%) |
Nov 15, 2017 | 16.04 | 16.04 | 15.21 | 15.30 | 61,138 | -0.62(-3.89%) |
Nov 14, 2017 | 15.95 | 16.20 | 15.78 | 15.92 | 53,703 | -0.21(-1.30%) |
Nov 13, 2017 | 15.83 | 16.11 | 15.83 | 16.13 | 28,920 | +0.33(+2.09%) |
Nov 10, 2017 | 15.99 | 15.99 | 15.73 | 15.80 | 21,957 | -0.30(-1.86%) |
Nov 09, 2017 | 16.16 | 16.50 | 15.78 | 16.10 | 53,857 | -0.05(-0.31%) |
Nov 08, 2017 | 16.62 | 16.69 | 15.92 | 16.15 | 45,921 | -0.24(-1.46%) |
Nov 07, 2017 | 16.92 | 17.04 | 16.17 | 16.39 | 28,817 | -0.47(-2.79%) |
Nov 06, 2017 | 16.61 | 17.07 | 16.60 | 16.86 | 48,860 | +0.24(+1.44%) |
Nov 03, 2017 | 16.82 | 16.87 | 16.43 | 16.62 | 21,363 | -0.22(-1.31%) |
Nov 02, 2017 | 17.04 | 17.48 | 16.77 | 16.84 | 37,341 | -0.10(-0.59%) |
Nov 01, 2017 | 17.58 | 17.65 | 16.89 | 16.94 | 67,218 | -0.52(-2.98%) |
Oct 31, 2017 | 16.91 | 17.53 | 16.91 | 17.46 | 63,972 | +0.52(+3.07%) |
Oct 30, 2017 | 16.56 | 17.15 | 16.56 | 16.94 | 40,418 | +0.38(+2.29%) |
Oct 27, 2017 | 16.54 | 16.91 | 16.40 | 16.56 | 58,349 | -0.01(-0.06%) |
Oct 26, 2017 | 16.57 | 16.80 | 16.45 | 16.57 | 58,749 | +0.05(+0.30%) |
Oct 25, 2017 | 16.16 | 16.68 | 16.16 | 16.52 | 50,818 | +0.31(+1.91%) |
Oct 24, 2017 | 16.09 | 16.32 | 16.04 | 16.21 | 33,358 | +0.00(+0.00%) |
Oct 23, 2017 | 16.18 | 16.46 | 16.14 | 16.21 | 53,436 | -0.12(-0.73%) |
Oct 20, 2017 | 16.21 | 16.37 | 16.02 | 16.33 | 32,716 | +0.13(+0.80%) |
Oct 19, 2017 | 16.23 | 16.33 | 16.10 | 16.20 | 27,855 | +0.19(+1.19%) |
Oct 18, 2017 | 16.20 | 16.48 | 15.91 | 16.01 | 31,255 | -0.29(-1.78%) |
Oct 17, 2017 | 15.79 | 16.50 | 15.75 | 16.30 | 63,944 | +0.39(+2.45%) |
Oct 16, 2017 | 16.72 | 16.80 | 15.79 | 15.91 | 86,263 | -0.79(-4.73%) |
Oct 13, 2017 | 16.43 | 16.82 | 16.43 | 16.70 | 53,942 | +0.27(+1.64%) |
Oct 12, 2017 | 16.20 | 16.50 | 16.20 | 16.43 | 33,660 | +0.18(+1.11%) |
Oct 11, 2017 | 15.82 | 16.38 | 15.78 | 16.25 | 73,718 | +0.41(+2.59%) |
Oct 10, 2017 | 16.18 | 16.18 | 15.70 | 15.84 | 64,574 | -0.22(-1.37%) |
Oct 06, 2017 | 15.31 | 16.06 | 15.19 | 16.06 | 72,798 | +0.65(+4.22%) |
Oct 05, 2017 | 15.84 | 15.95 | 15.32 | 15.41 | 71,317 | -0.43(-2.71%) |
Oct 04, 2017 | 15.70 | 16.09 | 15.63 | 15.84 | 50,745 | +0.17(+1.08%) |
Oct 03, 2017 | 15.50 | 15.89 | 15.50 | 15.67 | 30,442 | +0.15(+0.97%) |
Oct 02, 2017 | 15.21 | 15.52 | 15.09 | 15.52 | 531,279 | +0.27(+1.77%) |
Sep 29, 2017 | 15.35 | 15.43 | 15.20 | 15.25 | 47,121 | -0.12(-0.78%) |
Sep 28, 2017 | 14.97 | 15.42 | 14.91 | 15.37 | 108,080 | +0.40(+2.67%) |
Sep 27, 2017 | 14.97 | 14.97 | 27,673 | +0.27(+1.84%) | ||
Sep 26, 2017 | 14.75 | 14.95 | 14.66 | 14.70 | 28,859 | -0.26(-1.74%) |
Sep 25, 2017 | 14.59 | 15.07 | 14.54 | 14.96 | 57,343 | +0.27(+1.84%) |
Sep 22, 2017 | 14.29 | 14.69 | 14.13 | 14.69 | 61,006 | +0.56(+3.96%) |
Sep 21, 2017 | 13.93 | 14.24 | 13.93 | 14.13 | 100,703 | +0.06(+0.43%) |
Sep 20, 2017 | 14.32 | 14.50 | 13.93 | 14.07 | 50,054 | -0.20(-1.40%) |
Sep 19, 2017 | 13.95 | 14.29 | 13.90 | 14.27 | 47,911 | +0.43(+3.11%) |
Sep 18, 2017 | 14.11 | 14.20 | 13.65 | 13.84 | 103,491 | -0.25(-1.77%) |
Sep 15, 2017 | 14.58 | 14.58 | 14.07 | 14.09 | 224,726 | -0.48(-3.29%) |
Sep 14, 2017 | 14.14 | 14.66 | 14.14 | 14.57 | 83,475 | +0.43(+3.04%) |
Sep 13, 2017 | 14.37 | 14.42 | 14.10 | 14.14 | 110,307 | -0.26(-1.81%) |
Sep 12, 2017 | 14.39 | 14.50 | 14.01 | 14.40 | 163,448 | +0.15(+1.05%) |
Sep 11, 2017 | 15.12 | 15.12 | 14.24 | 14.25 | 152,406 | -0.93(-6.13%) |
Sep 08, 2017 | 15.26 | 15.26 | 14.90 | 15.18 | 51,319 | -0.04(-0.26%) |
Sep 07, 2017 | 15.24 | 15.36 | 15.01 | 15.22 | 96,298 | +0.13(+0.86%) |
Sep 06, 2017 | 15.41 | 15.67 | 14.73 | 15.09 | 89,463 | -0.49(-3.15%) |
Sep 05, 2017 | 15.36 | 15.60 | 15.23 | 15.58 | 65,149 | +0.41(+2.70%) |