Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.28 | 15.49 | 14.76 | 15.26 | 72,850 | -0.05(-0.34%) |
Nov 29, 2017 | 15.10 | 15.31 | 14.12 | 15.31 | 126,892 | +0.26(+1.73%) |
Nov 28, 2017 | 15.13 | 15.24 | 14.87 | 15.05 | 53,024 | -0.10(-0.69%) |
Nov 27, 2017 | 15.36 | 15.41 | 15.13 | 15.15 | 90,239 | -0.26(-1.69%) |
Nov 24, 2017 | 15.36 | 15.52 | 15.27 | 15.41 | 17,757 | +0.10(+0.68%) |
Nov 22, 2017 | 14.97 | 15.60 | 14.92 | 15.31 | 78,289 | +0.53(+3.62%) |
Nov 21, 2017 | 14.29 | 15.13 | 14.29 | 14.77 | 100,766 | +0.53(+3.76%) |
Nov 20, 2017 | 14.29 | 14.72 | 14.21 | 14.24 | 119,791 | -0.05(-0.37%) |
Nov 17, 2017 | 14.79 | 14.97 | 13.98 | 14.29 | 308,632 | -0.44(-3.01%) |
Nov 16, 2017 | 15.15 | 15.15 | 14.63 | 14.73 | 87,143 | -0.34(-2.25%) |
Nov 15, 2017 | 14.89 | 15.35 | 14.34 | 15.07 | 78,379 | +0.13(+0.87%) |
Nov 14, 2017 | 15.20 | 15.20 | 14.73 | 14.94 | 53,461 | -0.26(-1.72%) |
Nov 13, 2017 | 15.36 | 15.36 | 14.97 | 15.20 | 46,622 | -0.16(-1.02%) |
Nov 10, 2017 | 15.18 | 15.47 | 15.15 | 15.36 | 52,656 | +0.26(+1.73%) |
Nov 09, 2017 | 14.92 | 15.78 | 14.92 | 15.10 | 67,257 | -0.39(-2.53%) |
Nov 08, 2017 | 15.87 | 15.87 | 15.18 | 15.49 | 96,286 | -0.34(-2.14%) |
Nov 07, 2017 | 15.83 | 15.88 | 15.67 | 15.83 | 36,664 | +0.16(+1.00%) |
Nov 06, 2017 | 15.78 | 15.83 | 15.49 | 15.67 | 44,977 | +0.06(+0.38%) |
Nov 03, 2017 | 15.61 | 15.74 | 15.36 | 15.61 | 90,227 | +0.03(+0.16%) |
Nov 02, 2017 | 15.67 | 15.79 | 15.28 | 15.59 | 34,698 | -0.25(-1.61%) |
Nov 01, 2017 | 15.69 | 15.87 | 15.46 | 15.84 | 52,749 | +0.20(+1.30%) |
Oct 31, 2017 | 15.46 | 15.64 | 15.26 | 15.64 | 77,099 | +0.20(+1.32%) |
Oct 30, 2017 | 15.56 | 15.59 | 15.21 | 15.44 | 54,973 | +0.15(+1.00%) |
Oct 27, 2017 | 14.90 | 15.41 | 14.67 | 15.28 | 62,364 | +0.53(+3.63%) |
Oct 26, 2017 | 14.65 | 15.05 | 14.52 | 14.75 | 44,964 | +0.25(+1.76%) |
Oct 25, 2017 | 14.75 | 14.77 | 14.49 | 14.49 | 71,052 | -0.33(-2.23%) |
Oct 24, 2017 | 14.85 | 14.88 | 14.60 | 14.82 | 30,471 | +0.10(+0.69%) |
Oct 23, 2017 | 14.88 | 15.05 | 14.62 | 14.72 | 64,716 | -0.13(-0.86%) |
Oct 20, 2017 | 15.21 | 15.21 | 14.57 | 14.85 | 62,631 | -0.33(-2.18%) |
Oct 19, 2017 | 15.38 | 15.49 | 15.13 | 15.18 | 50,953 | -0.25(-1.65%) |
Oct 18, 2017 | 15.92 | 15.92 | 15.39 | 15.44 | 26,015 | -0.48(-3.04%) |
Oct 17, 2017 | 16.02 | 16.02 | 15.59 | 15.92 | 31,519 | -0.03(-0.16%) |
Oct 16, 2017 | 15.97 | 16.05 | 15.74 | 15.94 | 15,582 | +0.13(+0.80%) |
Oct 13, 2017 | 16.12 | 16.12 | 15.60 | 15.82 | 18,346 | -0.15(-0.96%) |
Oct 12, 2017 | 15.77 | 16.20 | 15.74 | 15.97 | 28,418 | +0.08(+0.48%) |
Oct 11, 2017 | 15.64 | 15.89 | 15.63 | 15.89 | 25,254 | +0.28(+1.79%) |
Oct 10, 2017 | 15.74 | 15.89 | 15.61 | 15.61 | 13,059 | -0.08(-0.49%) |
Oct 09, 2017 | 15.84 | 15.86 | 15.64 | 15.69 | 12,243 | +0.05(+0.33%) |
Oct 06, 2017 | 15.79 | 15.89 | 15.61 | 15.64 | 14,473 | -0.20(-1.29%) |
Oct 05, 2017 | 15.59 | 15.97 | 15.59 | 15.84 | 12,190 | +0.25(+1.63%) |
Oct 04, 2017 | 15.79 | 15.79 | 15.56 | 15.59 | 21,025 | -0.23(-1.45%) |
Oct 03, 2017 | 15.82 | 15.87 | 15.51 | 15.82 | 13,984 | -0.05(-0.32%) |
Oct 02, 2017 | 15.72 | 15.87 | 15.54 | 15.87 | 22,115 | -0.05(-0.32%) |
Sep 29, 2017 | 15.46 | 15.92 | 15.33 | 15.92 | 50,351 | +0.56(+3.65%) |
Sep 28, 2017 | 15.59 | 15.59 | 15.36 | 15.36 | 13,617 | -0.15(-0.99%) |
Sep 27, 2017 | 15.72 | 15.74 | 15.46 | 15.51 | 50,625 | -0.03(-0.16%) |
Sep 26, 2017 | 15.97 | 16.23 | 15.33 | 15.54 | 45,739 | -0.38(-2.40%) |
Sep 25, 2017 | 15.16 | 16.05 | 15.16 | 15.92 | 42,695 | +0.76(+5.04%) |
Sep 22, 2017 | 15.08 | 15.33 | 14.93 | 15.16 | 43,729 | +0.23(+1.54%) |
Sep 21, 2017 | 15.38 | 15.38 | 14.82 | 14.93 | 39,016 | -0.36(-2.33%) |
Sep 20, 2017 | 15.49 | 15.53 | 15.13 | 15.28 | 40,907 | -0.20(-1.32%) |
Sep 19, 2017 | 15.36 | 15.64 | 15.26 | 15.49 | 53,756 | +0.28(+1.84%) |
Sep 18, 2017 | 15.49 | 15.62 | 15.21 | 15.21 | 27,619 | -0.28(-1.81%) |
Sep 15, 2017 | 15.23 | 15.77 | 14.98 | 15.49 | 51,609 | +0.20(+1.33%) |
Sep 14, 2017 | 15.36 | 15.51 | 15.16 | 15.28 | 36,615 | -0.08(-0.50%) |
Sep 13, 2017 | 14.98 | 15.49 | 14.98 | 15.36 | 23,701 | +0.41(+2.73%) |
Sep 12, 2017 | 14.70 | 15.05 | 14.70 | 14.95 | 79,955 | +0.25(+1.73%) |
Sep 11, 2017 | 14.77 | 15.10 | 14.67 | 14.70 | 94,903 | -0.05(-0.35%) |
Sep 08, 2017 | 15.26 | 15.26 | 14.75 | 14.75 | 63,899 | -0.28(-1.86%) |
Sep 07, 2017 | 15.51 | 15.54 | 14.98 | 15.03 | 60,957 | -0.48(-3.12%) |
Sep 06, 2017 | 15.56 | 15.66 | 15.36 | 15.51 | 24,514 | +0.03(+0.16%) |
Sep 05, 2017 | 16.20 | 16.38 | 15.41 | 15.49 | 69,747 | -0.66(-4.10%) |