Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.33 | 15.49 | 15.32 | 15.34 | 1,622,696 | +0.35(+2.31%) |
Nov 29, 2017 | 14.84 | 15.11 | 14.84 | 15.00 | 1,209,266 | +0.43(+2.98%) |
Nov 28, 2017 | 14.44 | 14.59 | 14.41 | 14.56 | 656,079 | +0.13(+0.90%) |
Nov 27, 2017 | 14.54 | 14.54 | 14.40 | 14.43 | 595,970 | +0.01(+0.06%) |
Nov 24, 2017 | 14.44 | 14.48 | 14.40 | 14.42 | 275,197 | -0.14(-0.95%) |
Nov 22, 2017 | 14.58 | 14.64 | 14.53 | 14.56 | 622,250 | +0.32(+2.25%) |
Nov 21, 2017 | 14.26 | 14.31 | 14.23 | 14.24 | 545,212 | -0.05(-0.36%) |
Nov 20, 2017 | 14.28 | 14.37 | 14.28 | 14.29 | 653,921 | +0.08(+0.55%) |
Nov 17, 2017 | 14.17 | 14.25 | 14.15 | 14.22 | 558,582 | +0.03(+0.18%) |
Nov 16, 2017 | 14.12 | 14.20 | 14.11 | 14.19 | 808,588 | -0.08(-0.55%) |
Nov 15, 2017 | 14.32 | 14.34 | 14.23 | 14.27 | 803,161 | +0.20(+1.42%) |
Nov 14, 2017 | 14.03 | 14.10 | 14.01 | 14.07 | 808,320 | -0.01(-0.06%) |
Nov 13, 2017 | 14.10 | 14.15 | 14.07 | 14.08 | 700,866 | -0.26(-1.81%) |
Nov 10, 2017 | 14.35 | 14.38 | 14.27 | 14.34 | 610,394 | -0.04(-0.30%) |
Nov 09, 2017 | 14.26 | 14.41 | 14.26 | 14.38 | 951,706 | -0.09(-0.60%) |
Nov 08, 2017 | 14.28 | 14.48 | 14.28 | 14.47 | 812,196 | +0.16(+1.09%) |
Nov 07, 2017 | 14.40 | 14.45 | 14.28 | 14.31 | 1,021,315 | -0.23(-1.61%) |
Nov 06, 2017 | 14.42 | 14.57 | 14.41 | 14.54 | 1,241,546 | +0.23(+1.57%) |
Nov 03, 2017 | 14.38 | 14.39 | 14.26 | 14.32 | 951,861 | -0.22(-1.49%) |
Nov 02, 2017 | 14.52 | 14.70 | 14.42 | 14.54 | 1,774,940 | -0.69(-4.50%) |
Nov 01, 2017 | 15.26 | 15.29 | 15.20 | 15.22 | 1,130,627 | +0.03(+0.23%) |
Oct 31, 2017 | 15.25 | 15.26 | 15.17 | 15.19 | 726,613 | -0.04(-0.28%) |
Oct 30, 2017 | 15.24 | 15.30 | 15.19 | 15.23 | 1,136,943 | +0.05(+0.34%) |
Oct 27, 2017 | 15.20 | 15.23 | 15.14 | 15.18 | 1,099,973 | -0.19(-1.24%) |
Oct 26, 2017 | 15.46 | 15.49 | 15.31 | 15.37 | 746,594 | -0.10(-0.62%) |
Oct 25, 2017 | 15.55 | 15.56 | 15.41 | 15.46 | 1,313,158 | -0.28(-1.76%) |
Oct 24, 2017 | 15.85 | 15.86 | 15.72 | 15.74 | 401,440 | -0.10(-0.66%) |
Oct 23, 2017 | 15.91 | 15.97 | 15.84 | 15.85 | 689,981 | +0.13(+0.83%) |
Oct 20, 2017 | 15.78 | 15.78 | 15.68 | 15.72 | 457,276 | -0.09(-0.55%) |
Oct 19, 2017 | 15.88 | 15.91 | 15.77 | 15.80 | 502,074 | +0.03(+0.16%) |
Oct 18, 2017 | 15.72 | 15.79 | 15.66 | 15.78 | 746,751 | +0.07(+0.44%) |
Oct 17, 2017 | 15.70 | 15.72 | 15.66 | 15.71 | 709,555 | -0.25(-1.58%) |
Oct 16, 2017 | 15.98 | 16.03 | 15.92 | 15.96 | 569,599 | -0.16(-1.02%) |
Oct 13, 2017 | 16.25 | 16.25 | 16.10 | 16.12 | 457,441 | -0.13(-0.80%) |
Oct 12, 2017 | 16.07 | 16.27 | 16.05 | 16.25 | 565,098 | +0.16(+0.97%) |
Oct 11, 2017 | 16.01 | 16.11 | 15.99 | 16.10 | 515,302 | -0.08(-0.48%) |
Oct 10, 2017 | 16.18 | 16.20 | 16.07 | 16.18 | 955,028 | +0.03(+0.16%) |
Oct 09, 2017 | 16.25 | 16.26 | 16.14 | 16.15 | 408,465 | -0.14(-0.85%) |
Oct 06, 2017 | 16.29 | 16.31 | 16.24 | 16.29 | 536,836 | +0.12(+0.75%) |
Oct 05, 2017 | 16.16 | 16.22 | 16.14 | 16.17 | 597,888 | -0.15(-0.90%) |
Oct 04, 2017 | 16.34 | 16.39 | 16.30 | 16.31 | 650,608 | -0.04(-0.26%) |
Oct 03, 2017 | 16.31 | 16.37 | 16.23 | 16.36 | 1,029,191 | -0.13(-0.79%) |
Oct 02, 2017 | 16.54 | 16.57 | 16.48 | 16.49 | 494,291 | -0.20(-1.20%) |
Sep 29, 2017 | 16.70 | 16.77 | 16.67 | 16.69 | 346,432 | +0.01(+0.05%) |
Sep 28, 2017 | 16.58 | 16.71 | 16.58 | 16.68 | 491,999 | -0.04(-0.26%) |
Sep 27, 2017 | 16.74 | 16.82 | 16.71 | 16.72 | 518,960 | -0.09(-0.52%) |
Sep 26, 2017 | 16.81 | 16.86 | 16.76 | 16.81 | 576,610 | -0.11(-0.67%) |
Sep 25, 2017 | 16.91 | 17.00 | 16.87 | 16.92 | 435,657 | +0.15(+0.88%) |
Sep 22, 2017 | 16.77 | 16.82 | 16.73 | 16.77 | 479,813 | -0.02(-0.10%) |
Sep 21, 2017 | 16.70 | 16.83 | 16.68 | 16.79 | 427,334 | -0.17(-1.02%) |
Sep 20, 2017 | 17.05 | 17.16 | 16.91 | 16.96 | 666,529 | +0.02(+0.10%) |
Sep 19, 2017 | 16.80 | 16.96 | 16.78 | 16.95 | 739,950 | +0.00(+0.00%) |
Sep 18, 2017 | 17.06 | 17.11 | 16.91 | 16.95 | 742,029 | +0.05(+0.31%) |
Sep 15, 2017 | 16.74 | 16.92 | 16.66 | 16.90 | 1,162,722 | +0.29(+1.78%) |
Sep 14, 2017 | 16.56 | 16.64 | 16.51 | 16.60 | 677,667 | +0.06(+0.37%) |
Sep 13, 2017 | 16.52 | 16.59 | 16.51 | 16.54 | 585,601 | +0.04(+0.26%) |
Sep 12, 2017 | 16.44 | 16.52 | 16.43 | 16.50 | 486,202 | +0.10(+0.58%) |
Sep 11, 2017 | 16.30 | 16.46 | 16.30 | 16.40 | 751,793 | +0.03(+0.21%) |
Sep 08, 2017 | 16.38 | 16.44 | 16.33 | 16.37 | 544,816 | -0.03(-0.21%) |
Sep 07, 2017 | 16.44 | 16.55 | 16.38 | 16.40 | 670,590 | +0.07(+0.42%) |
Sep 06, 2017 | 16.44 | 16.45 | 16.33 | 16.33 | 480,916 | -0.05(-0.32%) |
Sep 05, 2017 | 16.53 | 16.55 | 16.34 | 16.38 | 594,381 | -0.04(-0.26%) |