Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.37 | 14.37 | 14.37 | 0 | +0.04(+0.25%) | |
Dec 28, 2017 | 14.32 | 14.37 | 14.32 | 14.33 | 2,722 | -0.00(-0.00%) |
Dec 27, 2017 | 14.31 | 14.35 | 14.31 | 14.33 | 13,181 | -0.01(-0.05%) |
Dec 26, 2017 | 14.34 | 14.34 | 14.34 | 14.34 | 2,161 | +0.04(+0.25%) |
Dec 22, 2017 | 14.33 | 14.33 | 14.30 | 14.30 | 6,212 | -0.02(-0.15%) |
Dec 21, 2017 | 14.32 | 14.33 | 14.30 | 14.32 | 9,576 | +0.02(+0.16%) |
Dec 20, 2017 | 14.30 | 14.32 | 14.29 | 14.30 | 8,067 | -0.01(-0.05%) |
Dec 19, 2017 | 14.31 | 14.31 | 14.31 | 14.31 | 27,336 | +0.00(+0.00%) |
Dec 18, 2017 | 14.31 | 14.34 | 14.31 | 14.31 | 48,400 | +0.01(+0.05%) |
Dec 15, 2017 | 14.29 | 14.31 | 14.29 | 14.30 | 15,565 | -0.01(-0.10%) |
Dec 14, 2017 | 14.30 | 14.32 | 14.28 | 14.31 | 49,313 | -0.02(-0.15%) |
Dec 13, 2017 | 14.29 | 14.34 | 14.29 | 14.34 | 312,253 | +0.02(+0.15%) |
Dec 12, 2017 | 14.32 | 14.32 | 14.31 | 14.31 | 7,239 | +0.00(+0.02%) |
Dec 11, 2017 | 14.32 | 14.32 | 14.31 | 14.31 | 15,410 | +0.06(+0.42%) |
Dec 08, 2017 | 14.32 | 14.32 | 14.24 | 14.25 | 6,028 | -0.01(-0.10%) |
Dec 07, 2017 | 14.31 | 14.32 | 14.27 | 14.27 | 412,329 | -0.03(-0.20%) |
Dec 06, 2017 | 14.31 | 14.32 | 14.29 | 14.29 | 27,782 | -0.04(-0.25%) |
Dec 05, 2017 | 14.27 | 14.34 | 14.27 | 14.33 | 20,184 | +0.02(+0.10%) |
Dec 04, 2017 | 14.34 | 14.34 | 14.30 | 14.31 | 16,942 | -0.02(-0.15%) |
Dec 01, 2017 | 14.32 | 14.39 | 14.32 | 14.34 | 6,056 | -0.01(-0.05%) |
Nov 30, 2017 | 14.32 | 14.35 | 14.30 | 14.34 | 42,582 | +0.01(+0.05%) |
Nov 29, 2017 | 14.33 | 14.34 | 14.30 | 14.34 | 9,749 | +0.01(+0.10%) |
Nov 28, 2017 | 14.33 | 14.33 | 14.32 | 14.32 | 13,657 | +0.01(+0.10%) |
Nov 27, 2017 | 14.31 | 14.32 | 14.31 | 14.31 | 20,201 | +0.00(+0.01%) |
Nov 24, 2017 | 14.30 | 14.31 | 14.30 | 14.31 | 3,400 | -0.03(-0.18%) |
Nov 22, 2017 | 14.32 | 14.33 | 14.29 | 14.33 | 5,702 | +0.03(+0.18%) |
Nov 21, 2017 | 14.29 | 14.31 | 14.29 | 14.31 | 18,337 | +0.01(+0.09%) |
Nov 20, 2017 | 14.30 | 14.31 | 14.28 | 14.29 | 13,170 | +0.04(+0.25%) |
Nov 17, 2017 | 14.22 | 14.26 | 14.22 | 14.26 | 11,736 | +0.00(+0.00%) |
Nov 16, 2017 | 14.23 | 14.29 | 14.23 | 14.26 | 42,088 | +0.04(+0.29%) |
Nov 15, 2017 | 14.15 | 14.22 | 14.12 | 14.22 | 57,268 | +0.02(+0.15%) |
Nov 14, 2017 | 14.22 | 14.22 | 14.19 | 14.20 | 57,155 | -0.09(-0.62%) |
Nov 13, 2017 | 14.29 | 14.29 | 14.28 | 14.28 | 20,945 | -0.04(-0.28%) |
Nov 10, 2017 | 14.36 | 14.36 | 14.32 | 14.32 | 258,834 | -0.02(-0.13%) |
Nov 09, 2017 | 14.30 | 14.35 | 14.30 | 14.34 | 36,721 | +0.01(+0.09%) |
Nov 08, 2017 | 14.34 | 14.34 | 14.30 | 14.33 | 52,957 | -0.03(-0.18%) |
Nov 07, 2017 | 14.35 | 14.36 | 14.34 | 14.36 | 31,651 | +0.00(+0.02%) |
Nov 06, 2017 | 14.36 | 14.37 | 14.35 | 14.35 | 23,965 | -0.00(-0.03%) |
Nov 03, 2017 | 14.36 | 14.36 | 14.34 | 14.36 | 16,133 | +0.01(+0.05%) |
Nov 02, 2017 | 14.35 | 14.36 | 14.34 | 14.35 | 10,666 | +0.01(+0.10%) |
Nov 01, 2017 | 14.36 | 14.37 | 14.34 | 14.34 | 34,747 | +0.00(+0.00%) |
Oct 31, 2017 | 14.34 | 14.35 | 14.34 | 14.34 | 7,735 | +0.02(+0.12%) |
Oct 30, 2017 | 14.32 | 14.32 | 14.32 | 14.32 | 24,912 | +0.01(+0.07%) |
Oct 27, 2017 | 14.36 | 14.36 | 14.31 | 14.31 | 18,209 | +0.00(+0.03%) |
Oct 26, 2017 | 14.31 | 14.32 | 14.30 | 14.30 | 65,790 | -0.01(-0.07%) |
Oct 25, 2017 | 14.31 | 14.32 | 14.29 | 14.31 | 21,681 | -0.00(-0.01%) |
Oct 24, 2017 | 14.30 | 14.37 | 14.30 | 14.32 | 244,227 | +0.00(+0.00%) |
Oct 23, 2017 | 14.32 | 14.33 | 14.31 | 14.32 | 23,005 | +0.00(+0.01%) |
Oct 20, 2017 | 14.31 | 14.33 | 14.31 | 14.31 | 2,720 | +0.03(+0.19%) |
Oct 19, 2017 | 14.26 | 14.60 | 14.26 | 14.29 | 158,369 | +0.02(+0.15%) |
Oct 18, 2017 | 14.33 | 14.33 | 14.26 | 14.27 | 23,818 | +0.01(+0.10%) |
Oct 17, 2017 | 14.26 | 14.26 | 14.25 | 14.25 | 20,951 | +0.01(+0.05%) |
Oct 16, 2017 | 14.25 | 14.25 | 14.24 | 14.24 | 17,756 | +0.02(+0.13%) |
Oct 13, 2017 | 14.22 | 14.23 | 14.22 | 14.23 | 11,861 | +0.01(+0.07%) |
Oct 12, 2017 | 14.22 | 14.22 | 14.21 | 14.22 | 14,108 | +0.01(+0.10%) |
Oct 11, 2017 | 14.24 | 14.24 | 14.20 | 14.20 | 27,064 | -0.00(-0.03%) |
Oct 10, 2017 | 14.22 | 14.22 | 14.20 | 14.21 | 27,280 | +0.01(+0.04%) |
Oct 09, 2017 | 14.21 | 14.21 | 14.20 | 14.20 | 1,630 | +0.01(+0.07%) |
Oct 06, 2017 | 14.21 | 14.21 | 14.17 | 14.19 | 12,046 | +0.01(+0.04%) |
Oct 05, 2017 | 14.19 | 14.22 | 14.18 | 14.19 | 10,354 | +0.00(+0.02%) |
Oct 04, 2017 | 14.19 | 14.19 | 14.17 | 14.18 | 25,414 | +0.00(+0.00%) |
Oct 03, 2017 | 14.18 | 14.18 | 14.17 | 14.18 | 38,895 | +0.02(+0.15%) |