Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.59 | 15.68 | 15.45 | 15.59 | 523,921 | +0.09(+0.61%) |
Nov 29, 2017 | 15.31 | 15.59 | 15.26 | 15.50 | 490,394 | +0.14(+0.92%) |
Nov 28, 2017 | 15.07 | 15.45 | 15.07 | 15.35 | 295,566 | +0.23(+1.55%) |
Nov 27, 2017 | 15.31 | 15.35 | 15.07 | 15.12 | 325,499 | -0.14(-0.92%) |
Nov 24, 2017 | 15.31 | 15.45 | 15.21 | 15.26 | 281,317 | -0.05(-0.31%) |
Nov 22, 2017 | 15.64 | 15.64 | 15.21 | 15.31 | 341,799 | -0.42(-2.69%) |
Nov 21, 2017 | 15.31 | 15.73 | 15.21 | 15.73 | 439,753 | +0.47(+3.08%) |
Nov 20, 2017 | 15.12 | 15.33 | 15.03 | 15.26 | 380,117 | +0.14(+0.93%) |
Nov 17, 2017 | 15.03 | 15.26 | 14.98 | 15.12 | 953,920 | +0.00(+0.00%) |
Nov 16, 2017 | 14.84 | 15.17 | 14.84 | 15.12 | 312,589 | +0.28(+1.90%) |
Nov 15, 2017 | 14.98 | 15.12 | 14.84 | 14.84 | 254,830 | -0.19(-1.25%) |
Nov 14, 2017 | 14.74 | 15.21 | 14.67 | 15.03 | 618,690 | +0.28(+1.91%) |
Nov 13, 2017 | 14.93 | 15.12 | 14.72 | 14.74 | 887,088 | -0.19(-1.26%) |
Nov 10, 2017 | 14.84 | 15.17 | 14.74 | 14.93 | 558,340 | +0.14(+0.95%) |
Nov 09, 2017 | 14.65 | 14.84 | 14.56 | 14.79 | 398,577 | +0.00(+0.00%) |
Nov 08, 2017 | 14.79 | 14.91 | 14.72 | 14.79 | 441,846 | -0.09(-0.63%) |
Nov 07, 2017 | 14.93 | 14.98 | 14.77 | 14.88 | 468,920 | -0.09(-0.63%) |
Nov 06, 2017 | 14.98 | 15.17 | 14.93 | 14.98 | 459,072 | +0.00(+0.00%) |
Nov 03, 2017 | 15.50 | 15.50 | 14.74 | 14.98 | 914,586 | -0.56(-3.63%) |
Nov 02, 2017 | 16.95 | 16.95 | 15.50 | 15.54 | 785,066 | +0.09(+0.61%) |
Nov 01, 2017 | 16.06 | 16.06 | 15.28 | 15.45 | 465,754 | -0.52(-3.24%) |
Oct 31, 2017 | 15.68 | 16.06 | 15.59 | 15.96 | 511,468 | +0.33(+2.10%) |
Oct 30, 2017 | 15.87 | 15.87 | 15.50 | 15.64 | 343,786 | -0.33(-2.06%) |
Oct 27, 2017 | 15.96 | 16.11 | 15.73 | 15.96 | 289,043 | +0.00(+0.00%) |
Oct 26, 2017 | 16.11 | 16.11 | 15.78 | 15.96 | 208,217 | +0.00(+0.00%) |
Oct 25, 2017 | 15.78 | 16.01 | 15.59 | 15.96 | 435,005 | +0.14(+0.89%) |
Oct 24, 2017 | 16.39 | 16.48 | 15.73 | 15.82 | 520,791 | -0.42(-2.60%) |
Oct 23, 2017 | 16.62 | 16.67 | 16.25 | 16.25 | 347,319 | -0.47(-2.81%) |
Oct 20, 2017 | 16.43 | 16.72 | 16.25 | 16.72 | 581,695 | +0.42(+2.59%) |
Oct 19, 2017 | 16.58 | 16.58 | 16.06 | 16.29 | 255,506 | -0.28(-1.70%) |
Oct 18, 2017 | 16.25 | 16.69 | 16.20 | 16.58 | 317,151 | +0.42(+2.62%) |
Oct 17, 2017 | 16.29 | 16.29 | 16.04 | 16.15 | 326,111 | -0.28(-1.71%) |
Oct 16, 2017 | 16.43 | 16.48 | 16.20 | 16.43 | 368,373 | +0.00(+0.00%) |
Oct 13, 2017 | 16.39 | 16.72 | 16.32 | 16.43 | 584,948 | +0.05(+0.29%) |
Oct 12, 2017 | 16.34 | 16.53 | 16.25 | 16.39 | 360,434 | +0.00(+0.00%) |
Oct 11, 2017 | 16.53 | 16.76 | 16.25 | 16.39 | 372,425 | -0.19(-1.13%) |
Oct 10, 2017 | 16.34 | 16.72 | 16.25 | 16.58 | 528,987 | +0.23(+1.44%) |
Oct 09, 2017 | 16.20 | 16.39 | 16.15 | 16.34 | 254,999 | +0.09(+0.58%) |
Oct 06, 2017 | 16.20 | 16.34 | 16.01 | 16.25 | 293,729 | +0.05(+0.29%) |
Oct 05, 2017 | 16.29 | 16.39 | 16.11 | 16.20 | 599,795 | -0.09(-0.58%) |
Oct 04, 2017 | 16.29 | 16.48 | 16.20 | 16.29 | 298,316 | +0.05(+0.29%) |
Oct 03, 2017 | 16.15 | 16.39 | 16.01 | 16.25 | 544,190 | +0.14(+0.87%) |
Oct 02, 2017 | 16.11 | 16.25 | 15.68 | 16.11 | 628,190 | +0.00(+0.00%) |
Sep 29, 2017 | 16.76 | 16.76 | 15.92 | 16.11 | 752,187 | -0.52(-3.11%) |
Sep 28, 2017 | 16.29 | 16.72 | 16.11 | 16.62 | 736,730 | +0.33(+2.02%) |
Sep 27, 2017 | 16.01 | 16.48 | 16.01 | 16.29 | 1,028,901 | +0.28(+1.76%) |
Sep 26, 2017 | 16.06 | 16.08 | 15.89 | 16.01 | 712,666 | +0.00(+0.00%) |
Sep 25, 2017 | 15.92 | 16.10 | 15.89 | 16.01 | 646,853 | +0.05(+0.29%) |
Sep 22, 2017 | 15.78 | 16.01 | 15.78 | 15.96 | 982,998 | +0.09(+0.59%) |
Sep 21, 2017 | 15.78 | 16.04 | 15.64 | 15.87 | 399,922 | +0.05(+0.30%) |
Sep 20, 2017 | 15.87 | 15.92 | 15.73 | 15.82 | 283,616 | +0.00(+0.00%) |
Sep 19, 2017 | 15.73 | 15.96 | 15.64 | 15.82 | 334,172 | +0.05(+0.30%) |
Sep 18, 2017 | 15.92 | 16.15 | 15.68 | 15.78 | 403,532 | -0.14(-0.88%) |
Sep 15, 2017 | 15.92 | 15.98 | 15.73 | 15.92 | 1,035,953 | +0.05(+0.30%) |
Sep 14, 2017 | 15.68 | 16.01 | 15.54 | 15.87 | 534,137 | +0.14(+0.90%) |
Sep 13, 2017 | 15.68 | 15.89 | 15.59 | 15.73 | 415,010 | +0.00(+0.00%) |
Sep 12, 2017 | 15.54 | 15.82 | 15.54 | 15.73 | 291,592 | +0.09(+0.60%) |
Sep 11, 2017 | 15.54 | 15.78 | 15.50 | 15.64 | 327,589 | +0.05(+0.30%) |
Sep 08, 2017 | 15.50 | 15.59 | 15.17 | 15.59 | 447,357 | +0.09(+0.61%) |
Sep 07, 2017 | 15.21 | 15.75 | 15.21 | 15.50 | 1,319,876 | +0.38(+2.48%) |
Sep 06, 2017 | 15.26 | 15.31 | 15.03 | 15.12 | 619,849 | -0.14(-0.92%) |
Sep 05, 2017 | 15.40 | 15.40 | 15.12 | 15.26 | 640,212 | -0.14(-0.91%) |