Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.35 | 15.35 | 14.35 | 14.75 | 541,839 | -0.50(-3.28%) |
Nov 29, 2017 | 15.20 | 15.50 | 15.12 | 15.25 | 594,589 | +0.05(+0.33%) |
Nov 28, 2017 | 15.05 | 15.25 | 15.00 | 15.20 | 224,641 | +0.25(+1.67%) |
Nov 27, 2017 | 14.95 | 15.10 | 14.83 | 14.95 | 143,656 | -0.10(-0.66%) |
Nov 24, 2017 | 15.05 | 15.15 | 14.90 | 15.05 | 61,668 | +0.00(+0.00%) |
Nov 22, 2017 | 15.25 | 15.30 | 15.05 | 15.05 | 68,773 | -0.15(-0.99%) |
Nov 21, 2017 | 15.15 | 15.35 | 15.06 | 15.20 | 105,215 | +0.15(+1.00%) |
Nov 20, 2017 | 15.10 | 15.10 | 14.95 | 15.05 | 471,491 | -0.10(-0.66%) |
Nov 17, 2017 | 15.00 | 15.15 | 14.88 | 15.15 | 123,784 | +0.05(+0.33%) |
Nov 16, 2017 | 14.95 | 15.15 | 14.95 | 15.10 | 114,184 | +0.15(+1.00%) |
Nov 15, 2017 | 15.05 | 15.10 | 14.95 | 14.95 | 141,466 | -0.20(-1.32%) |
Nov 14, 2017 | 15.00 | 15.18 | 15.00 | 15.15 | 78,060 | +0.10(+0.66%) |
Nov 13, 2017 | 15.10 | 15.15 | 15.00 | 15.05 | 148,983 | -0.05(-0.33%) |
Nov 10, 2017 | 15.05 | 15.25 | 14.95 | 15.10 | 115,176 | -0.05(-0.33%) |
Nov 09, 2017 | 15.05 | 15.20 | 14.95 | 15.15 | 128,777 | +0.05(+0.33%) |
Nov 08, 2017 | 15.00 | 15.20 | 14.95 | 15.10 | 133,531 | +0.00(+0.00%) |
Nov 07, 2017 | 15.15 | 15.20 | 14.95 | 15.10 | 175,252 | +0.00(+0.00%) |
Nov 06, 2017 | 14.90 | 15.18 | 14.89 | 15.10 | 196,799 | +0.15(+1.00%) |
Nov 03, 2017 | 15.95 | 15.95 | 14.75 | 14.95 | 307,707 | -1.00(-6.27%) |
Nov 02, 2017 | 16.20 | 16.45 | 15.70 | 15.95 | 232,403 | -0.85(-5.06%) |
Nov 01, 2017 | 17.05 | 17.05 | 16.70 | 16.80 | 64,869 | -0.15(-0.88%) |
Oct 31, 2017 | 16.85 | 17.10 | 16.70 | 16.95 | 219,667 | +0.20(+1.19%) |
Oct 30, 2017 | 17.25 | 17.25 | 16.75 | 16.75 | 139,062 | -0.50(-2.90%) |
Oct 27, 2017 | 17.00 | 17.25 | 16.95 | 17.25 | 119,999 | +0.25(+1.47%) |
Oct 26, 2017 | 17.00 | 17.20 | 16.95 | 17.00 | 74,108 | +0.05(+0.29%) |
Oct 25, 2017 | 16.90 | 17.07 | 16.85 | 16.95 | 63,501 | +0.00(+0.00%) |
Oct 24, 2017 | 16.90 | 17.10 | 16.82 | 16.95 | 134,357 | +0.00(+0.00%) |
Oct 23, 2017 | 16.90 | 17.10 | 16.75 | 16.95 | 149,488 | +0.15(+0.89%) |
Oct 20, 2017 | 17.05 | 17.05 | 16.75 | 16.80 | 121,530 | -0.10(-0.59%) |
Oct 19, 2017 | 16.85 | 16.95 | 16.70 | 16.90 | 95,690 | +0.05(+0.30%) |
Oct 18, 2017 | 16.85 | 17.05 | 16.70 | 16.85 | 95,907 | +0.05(+0.30%) |
Oct 17, 2017 | 16.95 | 16.95 | 16.73 | 16.80 | 124,520 | -0.15(-0.88%) |
Oct 16, 2017 | 16.90 | 16.95 | 16.68 | 16.95 | 131,577 | +0.10(+0.59%) |
Oct 13, 2017 | 16.85 | 17.00 | 16.75 | 16.85 | 91,310 | +0.05(+0.30%) |
Oct 12, 2017 | 16.85 | 16.95 | 16.80 | 16.80 | 79,805 | -0.05(-0.30%) |
Oct 11, 2017 | 16.75 | 16.90 | 16.70 | 16.85 | 101,189 | +0.05(+0.30%) |
Oct 10, 2017 | 16.75 | 16.90 | 16.55 | 16.80 | 122,058 | +0.10(+0.60%) |
Oct 09, 2017 | 16.45 | 16.75 | 16.45 | 16.70 | 98,301 | +0.15(+0.91%) |
Oct 06, 2017 | 16.55 | 16.65 | 16.20 | 16.55 | 246,242 | -0.05(-0.30%) |
Oct 05, 2017 | 16.65 | 16.80 | 16.60 | 16.60 | 268,981 | +0.00(+0.00%) |
Oct 04, 2017 | 16.55 | 16.75 | 16.45 | 16.60 | 217,647 | +0.15(+0.91%) |
Oct 03, 2017 | 16.55 | 16.70 | 16.40 | 16.45 | 208,601 | -0.20(-1.20%) |
Oct 02, 2017 | 16.35 | 16.65 | 16.25 | 16.65 | 188,549 | +0.40(+2.46%) |
Sep 29, 2017 | 16.35 | 16.45 | 16.12 | 16.25 | 175,859 | -0.15(-0.91%) |
Sep 28, 2017 | 16.40 | 16.45 | 16.05 | 16.40 | 180,660 | -0.10(-0.61%) |
Sep 27, 2017 | 16.00 | 16.50 | 15.95 | 16.50 | 201,597 | +0.55(+3.45%) |
Sep 26, 2017 | 16.00 | 16.00 | 15.78 | 15.95 | 103,291 | +0.00(+0.00%) |
Sep 25, 2017 | 16.10 | 16.20 | 15.90 | 15.95 | 92,432 | -0.05(-0.31%) |
Sep 22, 2017 | 15.65 | 16.10 | 15.60 | 16.00 | 243,812 | +0.35(+2.24%) |
Sep 21, 2017 | 15.25 | 15.70 | 15.25 | 15.65 | 193,480 | +0.35(+2.29%) |
Sep 20, 2017 | 15.25 | 15.62 | 15.25 | 15.30 | 226,908 | +0.05(+0.33%) |
Sep 19, 2017 | 15.25 | 15.40 | 15.15 | 15.25 | 133,847 | -0.05(-0.33%) |
Sep 18, 2017 | 15.15 | 15.30 | 15.05 | 15.30 | 89,637 | +0.15(+0.99%) |
Sep 15, 2017 | 15.10 | 15.15 | 14.95 | 15.15 | 342,510 | +0.10(+0.66%) |
Sep 14, 2017 | 15.10 | 15.10 | 14.95 | 15.05 | 115,797 | +0.00(+0.00%) |
Sep 13, 2017 | 15.05 | 15.22 | 15.05 | 15.05 | 122,998 | -0.10(-0.66%) |
Sep 12, 2017 | 15.00 | 15.30 | 15.00 | 15.15 | 152,220 | +0.20(+1.34%) |
Sep 11, 2017 | 14.95 | 15.05 | 14.85 | 14.95 | 205,198 | +0.15(+1.01%) |
Sep 08, 2017 | 14.85 | 14.90 | 14.70 | 14.80 | 148,931 | -0.05(-0.34%) |
Sep 07, 2017 | 14.95 | 15.00 | 14.72 | 14.85 | 118,923 | +0.00(+0.00%) |
Sep 06, 2017 | 15.05 | 15.20 | 14.78 | 14.85 | 157,496 | -0.20(-1.33%) |
Sep 05, 2017 | 15.10 | 15.35 | 15.05 | 15.05 | 454,719 | -0.10(-0.66%) |