Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.00 | 16.16 | 15.81 | 15.92 | 190,180 | +0.05(+0.30%) |
Nov 29, 2017 | 15.85 | 16.07 | 15.85 | 15.87 | 99,633 | +0.01(+0.09%) |
Nov 28, 2017 | 15.85 | 16.06 | 15.83 | 15.86 | 99,282 | +0.01(+0.09%) |
Nov 27, 2017 | 16.00 | 16.05 | 15.75 | 15.85 | 113,703 | -0.22(-1.38%) |
Nov 24, 2017 | 16.10 | 16.10 | 15.92 | 16.07 | 23,117 | -0.02(-0.13%) |
Nov 22, 2017 | 15.87 | 16.10 | 15.87 | 16.09 | 74,979 | +0.21(+1.32%) |
Nov 21, 2017 | 15.93 | 16.08 | 15.87 | 15.88 | 126,661 | +0.03(+0.17%) |
Nov 20, 2017 | 15.91 | 15.97 | 15.68 | 15.85 | 67,854 | -0.05(-0.29%) |
Nov 17, 2017 | 15.67 | 15.95 | 15.62 | 15.90 | 135,425 | +0.28(+1.80%) |
Nov 16, 2017 | 15.45 | 15.64 | 15.38 | 15.62 | 89,194 | +0.27(+1.79%) |
Nov 15, 2017 | 15.24 | 15.37 | 15.12 | 15.35 | 156,167 | +0.01(+0.04%) |
Nov 14, 2017 | 15.50 | 15.57 | 15.34 | 15.34 | 258,261 | -0.31(-1.96%) |
Nov 13, 2017 | 15.78 | 15.78 | 15.64 | 15.65 | 90,888 | -0.13(-0.81%) |
Nov 10, 2017 | 15.76 | 15.82 | 15.74 | 15.77 | 86,968 | -0.07(-0.42%) |
Nov 09, 2017 | 15.87 | 15.90 | 15.73 | 15.84 | 177,720 | -0.13(-0.80%) |
Nov 08, 2017 | 15.89 | 16.02 | 15.81 | 15.97 | 138,675 | +0.07(+0.46%) |
Nov 07, 2017 | 16.00 | 16.00 | 15.83 | 15.89 | 137,946 | -0.06(-0.38%) |
Nov 06, 2017 | 15.93 | 16.00 | 15.91 | 15.95 | 335,898 | -0.01(-0.04%) |
Nov 03, 2017 | 15.95 | 16.01 | 15.84 | 15.96 | 176,543 | +0.01(+0.08%) |
Nov 02, 2017 | 15.97 | 16.03 | 15.91 | 15.95 | 140,069 | -0.03(-0.21%) |
Nov 01, 2017 | 15.81 | 16.00 | 15.81 | 15.98 | 191,533 | +0.16(+1.01%) |
Oct 31, 2017 | 15.87 | 15.89 | 15.77 | 15.82 | 60,640 | +0.03(+0.21%) |
Oct 30, 2017 | 15.78 | 15.89 | 15.72 | 15.79 | 88,887 | +0.01(+0.04%) |
Oct 27, 2017 | 15.71 | 15.85 | 15.69 | 15.78 | 113,308 | +0.09(+0.60%) |
Oct 26, 2017 | 15.56 | 15.70 | 15.53 | 15.69 | 130,790 | +0.09(+0.56%) |
Oct 25, 2017 | 15.73 | 15.73 | 15.47 | 15.60 | 163,951 | -0.06(-0.38%) |
Oct 24, 2017 | 15.73 | 15.73 | 15.62 | 15.66 | 113,545 | -0.05(-0.30%) |
Oct 23, 2017 | 15.76 | 15.88 | 15.71 | 15.71 | 146,353 | -0.08(-0.51%) |
Oct 20, 2017 | 15.71 | 15.84 | 15.68 | 15.79 | 185,236 | +0.11(+0.72%) |
Oct 19, 2017 | 15.77 | 15.77 | 15.63 | 15.68 | 130,357 | -0.08(-0.51%) |
Oct 18, 2017 | 15.82 | 15.82 | 15.66 | 15.75 | 119,785 | -0.05(-0.29%) |
Oct 17, 2017 | 15.60 | 15.83 | 15.60 | 15.80 | 152,479 | +0.23(+1.49%) |
Oct 16, 2017 | 15.58 | 15.68 | 15.54 | 15.57 | 185,961 | -0.01(-0.04%) |
Oct 13, 2017 | 15.52 | 15.61 | 15.47 | 15.58 | 222,828 | +0.06(+0.38%) |
Oct 12, 2017 | 15.40 | 15.54 | 15.40 | 15.52 | 129,360 | +0.12(+0.77%) |
Oct 11, 2017 | 15.60 | 15.64 | 15.38 | 15.40 | 186,735 | -0.20(-1.27%) |
Oct 10, 2017 | 15.61 | 15.63 | 15.58 | 15.60 | 138,245 | +0.00(+0.00%) |
Oct 09, 2017 | 15.53 | 15.62 | 15.53 | 15.60 | 105,239 | +0.02(+0.13%) |
Oct 06, 2017 | 15.50 | 15.61 | 15.50 | 15.58 | 98,113 | +0.09(+0.60%) |
Oct 05, 2017 | 15.46 | 15.58 | 15.44 | 15.48 | 132,561 | +0.02(+0.13%) |
Oct 04, 2017 | 15.40 | 15.48 | 15.40 | 15.46 | 169,931 | +0.07(+0.47%) |
Oct 03, 2017 | 15.40 | 15.44 | 15.31 | 15.39 | 186,778 | +0.07(+0.48%) |
Oct 02, 2017 | 15.24 | 15.35 | 15.24 | 15.32 | 175,797 | +0.04(+0.26%) |
Sep 29, 2017 | 15.24 | 15.28 | 15.22 | 15.28 | 157,892 | +0.06(+0.40%) |
Sep 28, 2017 | 15.13 | 15.22 | 15.11 | 15.22 | 123,408 | +0.14(+0.96%) |
Sep 27, 2017 | 15.09 | 15.09 | 14.93 | 15.07 | 97,274 | -0.03(-0.22%) |
Sep 26, 2017 | 15.13 | 15.13 | 15.04 | 15.11 | 177,856 | -0.03(-0.22%) |
Sep 25, 2017 | 15.14 | 15.15 | 15.06 | 15.14 | 198,223 | +0.03(+0.18%) |
Sep 22, 2017 | 15.11 | 15.14 | 15.05 | 15.11 | 143,106 | +0.07(+0.44%) |
Sep 21, 2017 | 15.12 | 15.12 | 15.01 | 15.05 | 73,950 | +0.01(+0.09%) |
Sep 20, 2017 | 15.06 | 15.06 | 15.00 | 15.03 | 104,636 | -0.03(-0.22%) |
Sep 19, 2017 | 15.08 | 15.08 | 14.97 | 15.06 | 180,079 | +0.07(+0.48%) |
Sep 18, 2017 | 14.98 | 15.01 | 14.93 | 14.99 | 198,181 | -0.01(-0.09%) |
Sep 15, 2017 | 14.98 | 15.01 | 14.91 | 15.01 | 211,006 | +0.07(+0.48%) |
Sep 14, 2017 | 14.89 | 14.99 | 14.83 | 14.93 | 211,437 | +0.08(+0.53%) |
Sep 13, 2017 | 14.73 | 14.88 | 14.72 | 14.85 | 211,947 | +0.12(+0.85%) |
Sep 12, 2017 | 14.74 | 14.78 | 14.71 | 14.73 | 183,708 | +0.05(+0.31%) |
Sep 11, 2017 | 14.70 | 14.80 | 14.68 | 14.68 | 306,048 | +0.02(+0.13%) |
Sep 08, 2017 | 14.68 | 14.69 | 14.60 | 14.66 | 147,948 | +0.03(+0.18%) |
Sep 07, 2017 | 14.64 | 14.70 | 14.63 | 14.64 | 192,929 | +0.01(+0.09%) |
Sep 06, 2017 | 14.63 | 14.67 | 14.60 | 14.62 | 271,879 | +0.02(+0.13%) |
Sep 05, 2017 | 14.71 | 14.71 | 14.56 | 14.61 | 199,037 | -0.07(-0.45%) |