Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.49 | 15.56 | 15.44 | 15.48 | 2,638,478 | +0.02(+0.12%) |
Nov 29, 2017 | 15.42 | 15.50 | 15.37 | 15.46 | 2,284,207 | +0.03(+0.22%) |
Nov 28, 2017 | 15.57 | 15.57 | 15.31 | 15.43 | 3,436,278 | -0.11(-0.71%) |
Nov 27, 2017 | 15.63 | 15.65 | 15.54 | 15.54 | 2,183,019 | -0.06(-0.37%) |
Nov 24, 2017 | 15.65 | 15.71 | 15.60 | 15.60 | 337,551 | -0.01(-0.08%) |
Nov 22, 2017 | 15.65 | 15.68 | 15.54 | 15.61 | 1,322,503 | -0.09(-0.54%) |
Nov 21, 2017 | 15.62 | 15.86 | 15.61 | 15.69 | 3,605,414 | +0.11(+0.68%) |
Nov 20, 2017 | 15.66 | 15.71 | 15.54 | 15.59 | 1,557,495 | -0.10(-0.62%) |
Nov 17, 2017 | 15.75 | 15.82 | 15.55 | 15.68 | 1,876,915 | -0.13(-0.85%) |
Nov 16, 2017 | 15.64 | 15.85 | 15.58 | 15.82 | 1,488,736 | +0.20(+1.27%) |
Nov 15, 2017 | 15.79 | 15.80 | 15.61 | 15.62 | 1,514,557 | -0.17(-1.08%) |
Nov 14, 2017 | 15.72 | 15.84 | 15.70 | 15.79 | 1,196,764 | +0.03(+0.21%) |
Nov 13, 2017 | 15.71 | 15.77 | 15.63 | 15.76 | 1,085,185 | +0.12(+0.78%) |
Nov 10, 2017 | 15.53 | 15.71 | 15.53 | 15.64 | 970,137 | +0.02(+0.12%) |
Nov 09, 2017 | 15.62 | 15.72 | 15.56 | 15.62 | 1,213,911 | -0.08(-0.48%) |
Nov 08, 2017 | 15.52 | 15.76 | 15.51 | 15.69 | 1,644,434 | +0.16(+1.01%) |
Nov 07, 2017 | 15.52 | 15.74 | 15.51 | 15.54 | 1,227,287 | +0.01(+0.04%) |
Nov 06, 2017 | 15.51 | 15.63 | 15.42 | 15.53 | 1,810,723 | +0.06(+0.41%) |
Nov 03, 2017 | 15.32 | 15.51 | 15.32 | 15.47 | 1,409,333 | +0.05(+0.35%) |
Nov 02, 2017 | 15.41 | 15.58 | 15.40 | 15.41 | 1,295,954 | -0.00(-0.02%) |
Nov 01, 2017 | 15.43 | 15.56 | 15.34 | 15.42 | 1,571,790 | -0.01(-0.08%) |
Oct 31, 2017 | 15.46 | 15.46 | 15.23 | 15.43 | 2,533,284 | +0.02(+0.14%) |
Oct 30, 2017 | 15.49 | 15.52 | 15.37 | 15.41 | 1,218,038 | -0.10(-0.62%) |
Oct 27, 2017 | 15.47 | 15.56 | 15.39 | 15.50 | 1,481,481 | +0.02(+0.10%) |
Oct 26, 2017 | 15.61 | 15.61 | 15.40 | 15.49 | 1,313,733 | -0.10(-0.66%) |
Oct 25, 2017 | 15.68 | 15.72 | 15.41 | 15.59 | 2,114,634 | +0.09(+0.60%) |
Oct 24, 2017 | 15.67 | 15.73 | 15.44 | 15.50 | 1,715,219 | -0.19(-1.23%) |
Oct 23, 2017 | 15.74 | 15.80 | 15.61 | 15.69 | 1,388,261 | -0.01(-0.08%) |
Oct 20, 2017 | 15.82 | 15.82 | 15.64 | 15.70 | 1,586,290 | -0.11(-0.69%) |
Oct 19, 2017 | 15.91 | 15.93 | 15.78 | 15.81 | 1,246,099 | -0.14(-0.87%) |
Oct 18, 2017 | 15.96 | 16.04 | 15.93 | 15.95 | 1,137,696 | -0.03(-0.19%) |
Oct 17, 2017 | 15.84 | 16.02 | 15.84 | 15.98 | 1,126,310 | +0.09(+0.55%) |
Oct 16, 2017 | 15.91 | 16.01 | 15.83 | 15.89 | 1,567,789 | +0.01(+0.08%) |
Oct 13, 2017 | 16.00 | 16.00 | 15.86 | 15.88 | 2,155,398 | -0.05(-0.28%) |
Oct 12, 2017 | 15.99 | 16.00 | 15.91 | 15.93 | 1,281,493 | -0.04(-0.23%) |
Oct 11, 2017 | 15.94 | 16.09 | 15.92 | 15.96 | 1,937,888 | +0.04(+0.23%) |
Oct 10, 2017 | 16.01 | 16.09 | 15.88 | 15.93 | 1,142,739 | -0.03(-0.19%) |
Oct 09, 2017 | 15.94 | 16.06 | 15.94 | 15.96 | 1,049,426 | +0.02(+0.09%) |
Oct 06, 2017 | 15.90 | 15.97 | 15.78 | 15.94 | 1,926,889 | -0.02(-0.13%) |
Oct 05, 2017 | 15.98 | 16.12 | 15.93 | 15.96 | 1,769,756 | +0.00(+0.00%) |
Oct 04, 2017 | 15.96 | 15.98 | 15.86 | 15.96 | 2,225,535 | +0.05(+0.29%) |
Oct 03, 2017 | 15.86 | 15.95 | 15.81 | 15.92 | 1,687,595 | +0.11(+0.71%) |
Oct 02, 2017 | 15.78 | 15.97 | 15.78 | 15.80 | 2,299,979 | +0.06(+0.40%) |
Sep 29, 2017 | 15.71 | 15.84 | 15.68 | 15.74 | 1,424,674 | +0.03(+0.19%) |
Sep 28, 2017 | 15.68 | 15.75 | 15.60 | 15.71 | 1,466,855 | +0.03(+0.17%) |
Sep 27, 2017 | 15.55 | 15.68 | 1,953,735 | -0.06(-0.37%) | ||
Sep 26, 2017 | 15.81 | 15.84 | 15.73 | 15.74 | 1,182,551 | -0.07(-0.46%) |
Sep 25, 2017 | 15.68 | 15.90 | 15.68 | 15.81 | 1,977,448 | +0.20(+1.26%) |
Sep 22, 2017 | 15.71 | 15.81 | 15.61 | 15.62 | 757,819 | -0.06(-0.37%) |
Sep 21, 2017 | 15.76 | 15.81 | 15.67 | 15.68 | 1,119,658 | -0.04(-0.23%) |
Sep 20, 2017 | 15.71 | 15.78 | 15.65 | 15.71 | 2,162,400 | +0.03(+0.21%) |
Sep 19, 2017 | 15.77 | 15.77 | 15.60 | 15.68 | 1,922,087 | -0.06(-0.38%) |
Sep 18, 2017 | 15.73 | 15.79 | 15.60 | 15.74 | 1,173,633 | +0.02(+0.12%) |
Sep 15, 2017 | 15.79 | 15.86 | 15.61 | 15.72 | 2,520,226 | -0.10(-0.63%) |
Sep 14, 2017 | 15.66 | 15.83 | 15.60 | 15.82 | 1,074,516 | +0.17(+1.10%) |
Sep 13, 2017 | 15.68 | 15.74 | 15.61 | 15.65 | 1,243,968 | -0.01(-0.08%) |
Sep 12, 2017 | 15.80 | 15.94 | 15.58 | 15.66 | 1,022,771 | -0.15(-0.96%) |
Sep 11, 2017 | 15.70 | 15.88 | 15.66 | 15.81 | 987,116 | +0.16(+1.00%) |
Sep 08, 2017 | 15.70 | 15.74 | 15.62 | 15.65 | 1,084,423 | -0.07(-0.46%) |
Sep 07, 2017 | 15.75 | 15.79 | 15.58 | 15.73 | 1,550,221 | +0.01(+0.08%) |
Sep 06, 2017 | 15.78 | 15.91 | 15.68 | 15.71 | 938,518 | -0.02(-0.10%) |
Sep 05, 2017 | 15.86 | 15.92 | 15.64 | 15.73 | 1,404,538 | -0.08(-0.52%) |