Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.37 | 15.37 | 15.37 | 15.37 | 114 | -0.01(-0.06%) |
Nov 29, 2017 | 15.19 | 15.46 | 15.19 | 15.38 | 2,383 | +0.02(+0.13%) |
Nov 28, 2017 | 15.45 | 15.45 | 15.27 | 15.36 | 3,442 | +0.08(+0.52%) |
Nov 27, 2017 | 15.27 | 15.30 | 15.27 | 15.28 | 9,160 | +0.02(+0.13%) |
Nov 24, 2017 | 15.12 | 15.26 | 15.12 | 15.26 | 2,292 | +0.00(+0.00%) |
Nov 22, 2017 | 15.19 | 15.27 | 15.19 | 15.26 | 840 | -0.04(-0.23%) |
Nov 21, 2017 | 15.31 | 15.31 | 15.23 | 15.30 | 4,791 | +0.01(+0.05%) |
Nov 20, 2017 | 15.14 | 15.33 | 15.14 | 15.29 | 3,508 | +0.02(+0.12%) |
Nov 17, 2017 | 15.30 | 15.30 | 15.21 | 15.27 | 2,792 | -0.06(-0.36%) |
Nov 16, 2017 | 15.31 | 15.34 | 15.13 | 15.33 | 9,159 | -0.05(-0.30%) |
Nov 15, 2017 | 15.50 | 15.51 | 15.24 | 15.37 | 770 | +0.04(+0.23%) |
Nov 14, 2017 | 15.52 | 15.52 | 15.34 | 15.34 | 753 | -0.16(-1.06%) |
Nov 13, 2017 | 15.35 | 15.50 | 15.28 | 15.50 | 7,575 | +0.05(+0.30%) |
Nov 10, 2017 | 15.46 | 15.46 | 15.46 | 15.46 | 1,929 | +0.05(+0.30%) |
Nov 09, 2017 | 15.35 | 15.49 | 15.34 | 15.41 | 9,914 | +0.02(+0.12%) |
Nov 08, 2017 | 15.33 | 15.43 | 15.33 | 15.39 | 1,646 | +0.05(+0.36%) |
Nov 07, 2017 | 15.53 | 15.53 | 15.26 | 15.34 | 17,996 | -0.36(-2.28%) |
Nov 06, 2017 | 15.71 | 15.72 | 15.69 | 15.69 | 647 | -0.13(-0.81%) |
Nov 03, 2017 | 15.83 | 15.83 | 15.74 | 15.82 | 5,246 | +0.06(+0.41%) |
Nov 02, 2017 | 15.77 | 15.77 | 15.73 | 15.76 | 11,765 | +0.01(+0.06%) |
Nov 01, 2017 | 15.67 | 15.87 | 15.67 | 15.75 | 4,387 | +0.02(+0.12%) |
Oct 31, 2017 | 15.89 | 15.89 | 15.72 | 15.73 | 14,193 | -0.23(-1.46%) |
Oct 30, 2017 | 15.84 | 15.96 | 15.83 | 15.96 | 1,945 | +0.00(+0.02%) |
Oct 27, 2017 | 15.97 | 15.97 | 15.91 | 15.96 | 728 | +0.14(+0.87%) |
Oct 26, 2017 | 15.83 | 15.84 | 15.82 | 15.82 | 2,091 | -0.06(-0.40%) |
Oct 25, 2017 | 15.73 | 15.99 | 15.73 | 15.89 | 3,080 | +0.11(+0.70%) |
Oct 24, 2017 | 15.71 | 15.88 | 15.71 | 15.78 | 2,974 | -0.16(-0.98%) |
Oct 23, 2017 | 15.81 | 15.93 | 15.81 | 15.93 | 658 | -0.01(-0.06%) |
Oct 20, 2017 | 16.03 | 16.03 | 15.94 | 15.94 | 1,959 | -0.16(-0.97%) |
Oct 19, 2017 | 16.09 | 16.17 | 16.04 | 16.10 | 16,628 | +0.01(+0.06%) |
Oct 18, 2017 | 16.08 | 16.16 | 16.08 | 16.09 | 3,080 | +0.01(+0.06%) |
Oct 17, 2017 | 16.15 | 16.21 | 16.06 | 16.08 | 3,997 | -0.13(-0.79%) |
Oct 16, 2017 | 16.20 | 16.21 | 16.20 | 16.21 | 1,264 | +0.06(+0.34%) |
Oct 13, 2017 | 16.19 | 16.25 | 16.15 | 16.15 | 4,484 | -0.04(-0.23%) |
Oct 12, 2017 | 16.20 | 16.20 | 16.19 | 16.19 | 449 | +0.14(+0.86%) |
Oct 11, 2017 | 16.05 | 16.05 | 16.05 | 16.05 | 1,089 | +0.03(+0.17%) |
Oct 10, 2017 | 16.04 | 16.11 | 16.02 | 16.03 | 16,015 | -0.16(-0.96%) |
Oct 09, 2017 | 16.13 | 16.19 | 16.13 | 16.18 | 578 | -0.11(-0.68%) |
Oct 06, 2017 | 16.23 | 16.27 | 16.22 | 16.29 | 1,457 | +0.08(+0.50%) |
Oct 05, 2017 | 16.22 | 16.22 | 16.20 | 16.21 | 1,084 | -0.00(-0.03%) |
Oct 04, 2017 | 16.17 | 16.21 | 16.17 | 16.21 | 942 | +0.04(+0.26%) |
Oct 03, 2017 | 16.13 | 16.21 | 16.13 | 16.17 | 3,113 | +0.05(+0.30%) |
Oct 02, 2017 | 15.97 | 16.12 | 15.97 | 16.12 | 1,489 | +0.12(+0.73%) |
Sep 29, 2017 | 16.03 | 16.03 | 16.00 | 16.01 | 6,765 | -0.03(-0.20%) |
Sep 28, 2017 | 16.04 | 16.09 | 16.03 | 16.04 | 2,558 | -0.12(-0.73%) |
Sep 27, 2017 | 16.11 | 16.11 | 16.11 | 16.16 | 532 | +0.14(+0.85%) |
Sep 25, 2017 | 16.02 | 16.02 | 16.02 | 173 | -0.18(-1.13%) | |
Sep 21, 2017 | 16.20 | 16.20 | 16.20 | 110 | -0.12(-0.76%) | |
Sep 20, 2017 | 16.25 | 16.33 | 16.22 | 16.33 | 1,105 | +0.12(+0.76%) |
Sep 19, 2017 | 16.33 | 16.33 | 16.13 | 16.20 | 8,748 | -0.10(-0.64%) |
Sep 18, 2017 | 16.23 | 16.31 | 16.21 | 16.31 | 5,236 | +0.06(+0.36%) |
Sep 15, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 571 | -0.01(-0.06%) |
Sep 14, 2017 | 16.25 | 16.36 | 16.17 | 16.26 | 17,987 | +0.06(+0.34%) |
Sep 13, 2017 | 16.23 | 16.23 | 16.19 | 16.20 | 3,422 | -0.08(-0.51%) |
Sep 12, 2017 | 16.22 | 16.29 | 16.18 | 16.29 | 3,145 | -0.01(-0.05%) |
Sep 11, 2017 | 16.30 | 16.34 | 16.14 | 16.30 | 8,718 | +0.09(+0.56%) |
Sep 07, 2017 | 16.20 | 16.20 | 16.20 | 67 | +0.09(+0.58%) | |
Sep 06, 2017 | 16.20 | 16.23 | 16.11 | 16.11 | 5,628 | +0.01(+0.05%) |