Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.38 | 15.44 | 15.26 | 15.30 | 47,852 | -0.09(-0.58%) |
Nov 29, 2017 | 14.86 | 15.40 | 14.86 | 15.39 | 22,914 | +0.38(+2.53%) |
Nov 28, 2017 | 15.04 | 14.77 | 15.01 | 173,554 | +0.24(+1.62%) | |
Nov 27, 2017 | 14.92 | 14.92 | 14.67 | 14.77 | 10,708 | -0.43(-2.83%) |
Nov 24, 2017 | 14.73 | 15.20 | 14.73 | 15.20 | 23,986 | +0.25(+1.67%) |
Nov 23, 2017 | 14.52 | 15.12 | 14.52 | 14.95 | 11,779 | +0.12(+0.81%) |
Nov 22, 2017 | 14.86 | 15.07 | 14.83 | 14.83 | 8,623 | -0.17(-1.13%) |
Nov 21, 2017 | 14.25 | 15.10 | 14.25 | 15.00 | 42,502 | +0.31(+2.11%) |
Nov 20, 2017 | 14.78 | 14.88 | 14.60 | 14.69 | 25,283 | -0.24(-1.61%) |
Nov 17, 2017 | 14.97 | 15.13 | 14.84 | 14.93 | 12,117 | -0.20(-1.29%) |
Nov 16, 2017 | 14.80 | 15.18 | 14.80 | 15.12 | 16,615 | +0.38(+2.61%) |
Nov 15, 2017 | 15.03 | 15.06 | 14.57 | 14.74 | 24,849 | -0.41(-2.71%) |
Nov 14, 2017 | 14.74 | 15.19 | 14.74 | 15.15 | 12,791 | +0.34(+2.30%) |
Nov 13, 2017 | 15.13 | 15.13 | 14.81 | 14.81 | 5,840 | -0.23(-1.53%) |
Nov 10, 2017 | 15.20 | 15.34 | 15.04 | 15.04 | 13,245 | -0.26(-1.70%) |
Nov 09, 2017 | 14.79 | 15.41 | 14.79 | 15.30 | 19,224 | +0.30(+2.00%) |
Nov 08, 2017 | 15.10 | 15.31 | 14.96 | 15.00 | 20,370 | -0.10(-0.66%) |
Nov 07, 2017 | 15.19 | 15.19 | 15.04 | 15.10 | 6,165 | -0.09(-0.59%) |
Nov 06, 2017 | 15.05 | 15.23 | 14.96 | 15.19 | 18,206 | +0.20(+1.33%) |
Nov 03, 2017 | 15.17 | 15.33 | 14.95 | 14.99 | 15,596 | -0.28(-1.83%) |
Nov 02, 2017 | 15.39 | 15.41 | 15.20 | 15.27 | 14,427 | -0.20(-1.29%) |
Nov 01, 2017 | 15.13 | 15.47 | 15.09 | 15.47 | 30,962 | +0.28(+1.84%) |
Oct 31, 2017 | 14.99 | 15.21 | 14.89 | 15.19 | 34,969 | +0.19(+1.27%) |
Oct 30, 2017 | 14.50 | 15.01 | 14.50 | 15.00 | 36,664 | +0.59(+4.09%) |
Oct 27, 2017 | 14.08 | 14.47 | 14.06 | 14.41 | 27,250 | +0.29(+2.05%) |
Oct 26, 2017 | 14.05 | 14.21 | 14.00 | 14.12 | 43,363 | +0.16(+1.15%) |
Oct 25, 2017 | 14.06 | 14.21 | 13.67 | 13.96 | 40,205 | -0.19(-1.34%) |
Oct 24, 2017 | 14.27 | 14.31 | 14.15 | 14.15 | 11,544 | -0.07(-0.49%) |
Oct 23, 2017 | 14.30 | 14.30 | 14.20 | 14.22 | 14,812 | +0.03(+0.21%) |
Oct 20, 2017 | 14.42 | 14.60 | 14.19 | 14.19 | 19,804 | -0.33(-2.27%) |
Oct 19, 2017 | 14.87 | 14.91 | 14.52 | 14.52 | 6,925 | -0.42(-2.81%) |
Oct 18, 2017 | 14.99 | 15.03 | 14.89 | 14.94 | 30,624 | -0.01(-0.07%) |
Oct 17, 2017 | 15.05 | 15.05 | 14.88 | 14.95 | 11,489 | -0.03(-0.20%) |
Oct 16, 2017 | 14.95 | 15.08 | 14.86 | 14.98 | 23,830 | +0.20(+1.35%) |
Oct 13, 2017 | 14.65 | 14.83 | 14.63 | 14.78 | 9,984 | +0.19(+1.30%) |
Oct 12, 2017 | 14.74 | 14.80 | 14.47 | 14.59 | 15,407 | -0.11(-0.75%) |
Oct 11, 2017 | 14.80 | 14.87 | 14.70 | 14.70 | 54,507 | -0.06(-0.41%) |
Oct 10, 2017 | 14.50 | 14.89 | 14.45 | 14.76 | 22,254 | +0.29(+2.00%) |
Oct 06, 2017 | 14.30 | 14.48 | 14.30 | 14.47 | 7,679 | +0.02(+0.14%) |
Oct 05, 2017 | 14.22 | 14.45 | 14.20 | 14.45 | 14,447 | +0.27(+1.90%) |
Oct 04, 2017 | 14.28 | 14.41 | 14.17 | 14.18 | 29,886 | -0.10(-0.70%) |
Oct 03, 2017 | 14.04 | 14.30 | 14.04 | 14.28 | 7,852 | +0.10(+0.71%) |
Oct 02, 2017 | 14.13 | 14.27 | 14.02 | 14.18 | 23,952 | -0.01(-0.07%) |
Sep 29, 2017 | 13.94 | 14.25 | 13.94 | 14.19 | 23,451 | -0.03(-0.21%) |
Sep 28, 2017 | 14.03 | 14.35 | 14.01 | 14.22 | 46,170 | +0.21(+1.50%) |
Sep 27, 2017 | 14.02 | 14.12 | 14.00 | 14.01 | 31,390 | +0.01(+0.07%) |
Sep 26, 2017 | 13.80 | 14.14 | 13.76 | 14.00 | 67,992 | +0.20(+1.45%) |
Sep 25, 2017 | 13.80 | 13.92 | 13.70 | 13.80 | 36,519 | +0.05(+0.36%) |
Sep 22, 2017 | 13.73 | 13.80 | 13.65 | 13.75 | 21,985 | +0.05(+0.36%) |
Sep 21, 2017 | 13.62 | 13.78 | 13.41 | 13.70 | 52,210 | +0.07(+0.51%) |
Sep 20, 2017 | 13.27 | 13.63 | 13.20 | 13.63 | 27,769 | +0.34(+2.56%) |
Sep 19, 2017 | 13.00 | 13.50 | 12.94 | 13.29 | 176,987 | +0.37(+2.86%) |
Sep 18, 2017 | 12.83 | 13.00 | 12.79 | 12.92 | 16,334 | +0.02(+0.16%) |
Sep 15, 2017 | 12.88 | 13.13 | 12.84 | 12.90 | 31,539 | -0.03(-0.23%) |
Sep 14, 2017 | 12.88 | 13.16 | 12.76 | 12.93 | 38,509 | +0.17(+1.33%) |
Sep 13, 2017 | 12.12 | 12.92 | 12.12 | 12.76 | 34,149 | +0.46(+3.74%) |
Sep 12, 2017 | 12.00 | 12.63 | 12.00 | 12.30 | 29,117 | +0.26(+2.16%) |
Sep 11, 2017 | 12.19 | 12.19 | 11.94 | 12.04 | 32,857 | -0.16(-1.31%) |
Sep 08, 2017 | 12.39 | 12.39 | 12.04 | 12.20 | 30,273 | -0.30(-2.40%) |
Sep 07, 2017 | 12.18 | 12.66 | 12.11 | 12.50 | 27,735 | +0.39(+3.22%) |
Sep 06, 2017 | 11.97 | 12.19 | 11.87 | 12.11 | 23,573 | +0.22(+1.85%) |
Sep 05, 2017 | 12.08 | 12.16 | 11.75 | 11.89 | 22,458 | -0.16(-1.33%) |