Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.90 | 14.94 | 14.90 | 14.92 | 27,114 | +0.07(+0.46%) |
Nov 29, 2017 | 14.87 | 14.93 | 14.82 | 14.85 | 7,913 | -0.08(-0.51%) |
Nov 28, 2017 | 14.93 | 14.93 | 14.89 | 14.92 | 28,786 | +0.03(+0.18%) |
Nov 27, 2017 | 14.92 | 14.92 | 14.90 | 14.90 | 647 | -0.05(-0.37%) |
Nov 24, 2017 | 14.84 | 14.97 | 14.84 | 14.95 | 16,647 | +0.08(+0.51%) |
Nov 22, 2017 | 14.86 | 14.88 | 14.86 | 14.88 | 22,668 | +0.03(+0.18%) |
Nov 21, 2017 | 14.82 | 14.86 | 14.78 | 14.85 | 8,988 | +0.07(+0.46%) |
Nov 20, 2017 | 14.75 | 14.79 | 14.75 | 14.78 | 10,038 | +0.01(+0.04%) |
Nov 17, 2017 | 14.76 | 14.79 | 14.74 | 14.77 | 21,734 | +0.05(+0.33%) |
Nov 16, 2017 | 14.69 | 14.75 | 14.69 | 14.73 | 5,534 | +0.13(+0.90%) |
Nov 15, 2017 | 14.54 | 14.63 | 14.54 | 14.60 | 4,834 | -0.03(-0.18%) |
Nov 14, 2017 | 14.67 | 14.67 | 14.60 | 14.62 | 3,369 | -0.17(-1.12%) |
Nov 13, 2017 | 14.88 | 14.88 | 14.74 | 14.79 | 12,609 | -0.07(-0.49%) |
Nov 10, 2017 | 14.88 | 14.89 | 14.85 | 14.86 | 37,052 | +0.03(+0.23%) |
Nov 09, 2017 | 14.92 | 14.92 | 14.82 | 14.83 | 3,438 | -0.10(-0.68%) |
Nov 08, 2017 | 15.00 | 15.00 | 14.90 | 14.93 | 3,928 | -0.06(-0.40%) |
Nov 07, 2017 | 15.04 | 15.04 | 14.94 | 14.99 | 9,637 | -0.03(-0.21%) |
Nov 06, 2017 | 14.97 | 15.02 | 14.94 | 15.02 | 9,072 | +0.04(+0.27%) |
Nov 03, 2017 | 14.97 | 14.98 | 14.90 | 14.98 | 2,790 | +0.03(+0.23%) |
Nov 02, 2017 | 14.92 | 15.07 | 14.91 | 14.94 | 8,846 | -0.03(-0.21%) |
Nov 01, 2017 | 15.05 | 15.05 | 14.98 | 14.98 | 8,257 | -0.03(-0.20%) |
Oct 31, 2017 | 14.99 | 15.02 | 14.95 | 15.01 | 11,114 | +0.06(+0.43%) |
Oct 30, 2017 | 16.30 | 16.30 | 14.92 | 14.94 | 10,793 | -0.02(-0.13%) |
Oct 27, 2017 | 14.93 | 14.98 | 14.90 | 14.96 | 29,241 | +0.03(+0.18%) |
Oct 26, 2017 | 14.89 | 14.93 | 14.88 | 14.93 | 1,945 | +0.00(+0.02%) |
Oct 25, 2017 | 15.07 | 15.07 | 14.91 | 14.93 | 16,411 | -0.11(-0.72%) |
Oct 24, 2017 | 15.07 | 15.09 | 15.04 | 15.04 | 7,959 | +0.04(+0.27%) |
Oct 23, 2017 | 15.12 | 15.12 | 15.00 | 15.00 | 7,165 | -0.11(-0.72%) |
Oct 20, 2017 | 15.10 | 15.11 | 15.08 | 15.11 | 6,761 | +0.04(+0.28%) |
Oct 19, 2017 | 15.07 | 15.08 | 15.04 | 15.07 | 6,376 | -0.01(-0.09%) |
Oct 18, 2017 | 15.12 | 15.12 | 15.06 | 15.08 | 21,326 | -0.01(-0.09%) |
Oct 17, 2017 | 15.09 | 15.10 | 15.05 | 15.09 | 10,296 | +0.00(+0.03%) |
Oct 16, 2017 | 15.15 | 15.15 | 15.07 | 15.09 | 6,860 | -0.05(-0.30%) |
Oct 13, 2017 | 15.12 | 15.15 | 15.11 | 15.14 | 7,846 | +0.02(+0.15%) |
Oct 12, 2017 | 15.10 | 15.11 | 15.09 | 15.11 | 2,146 | -0.00(-0.01%) |
Oct 11, 2017 | 15.11 | 15.11 | 15.07 | 15.11 | 13,825 | +0.03(+0.20%) |
Oct 10, 2017 | 15.08 | 15.10 | 15.08 | 15.08 | 3,626 | +0.03(+0.17%) |
Oct 09, 2017 | 15.02 | 15.06 | 15.02 | 15.06 | 6,076 | +0.05(+0.33%) |
Oct 06, 2017 | 15.04 | 15.04 | 15.00 | 15.01 | 3,242 | +0.02(+0.15%) |
Oct 05, 2017 | 15.01 | 15.04 | 14.97 | 14.99 | 4,700 | -0.01(-0.09%) |
Oct 04, 2017 | 15.03 | 15.03 | 14.95 | 15.00 | 16,292 | -0.03(-0.18%) |
Oct 03, 2017 | 15.00 | 15.03 | 14.99 | 15.03 | 16,695 | +0.03(+0.23%) |
Oct 02, 2017 | 14.99 | 15.02 | 14.98 | 14.99 | 8,505 | +0.03(+0.23%) |
Sep 29, 2017 | 14.91 | 14.96 | 14.91 | 14.96 | 3,736 | +0.08(+0.52%) |
Sep 28, 2017 | 14.87 | 14.88 | 14.85 | 14.88 | 2,846 | +0.00(+0.02%) |
Sep 27, 2017 | 14.88 | 14.89 | 14.84 | 14.88 | 33,720 | +0.02(+0.15%) |
Sep 26, 2017 | 14.87 | 14.88 | 14.85 | 14.85 | 7,110 | +0.00(+0.03%) |
Sep 25, 2017 | 14.87 | 14.88 | 14.84 | 14.85 | 6,574 | -0.01(-0.09%) |
Sep 22, 2017 | 14.84 | 14.90 | 14.82 | 14.86 | 26,473 | +0.03(+0.18%) |
Sep 21, 2017 | 14.82 | 14.84 | 14.82 | 14.84 | 3,114 | -0.01(-0.09%) |
Sep 20, 2017 | 14.83 | 14.85 | 14.83 | 14.85 | 14,289 | +0.02(+0.14%) |
Sep 19, 2017 | 14.80 | 14.83 | 14.80 | 14.83 | 1,475 | +0.03(+0.22%) |
Sep 18, 2017 | 14.72 | 14.81 | 14.72 | 14.80 | 20,628 | +0.04(+0.25%) |
Sep 15, 2017 | 14.68 | 14.77 | 14.68 | 14.76 | 9,058 | +0.00(+0.02%) |
Sep 14, 2017 | 14.75 | 14.76 | 14.69 | 14.76 | 6,358 | -0.01(-0.05%) |
Sep 13, 2017 | 14.76 | 14.76 | 14.76 | 14.76 | 1,336 | +0.01(+0.08%) |
Sep 12, 2017 | 14.74 | 14.78 | 14.74 | 14.75 | 5,164 | +0.03(+0.23%) |
Sep 11, 2017 | 14.71 | 14.74 | 14.70 | 14.72 | 13,822 | +0.04(+0.24%) |
Sep 08, 2017 | 14.69 | 14.69 | 14.64 | 14.68 | 6,080 | -0.03(-0.18%) |
Sep 07, 2017 | 14.58 | 14.72 | 14.58 | 14.71 | 9,422 | +0.10(+0.69%) |
Sep 06, 2017 | 14.67 | 14.67 | 14.59 | 14.61 | 18,653 | +0.04(+0.28%) |
Sep 05, 2017 | 14.67 | 14.69 | 14.57 | 14.57 | 10,683 | -0.17(-1.15%) |