Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.78 | 16.23 | 15.78 | 16.09 | 20,811 | +0.36(+2.26%) |
Nov 29, 2017 | 15.43 | 15.74 | 15.29 | 15.74 | 27,797 | +0.22(+1.43%) |
Nov 28, 2017 | 15.34 | 15.69 | 15.27 | 15.51 | 18,635 | +0.18(+1.16%) |
Nov 27, 2017 | 14.98 | 15.51 | 14.94 | 15.34 | 11,433 | +0.36(+2.37%) |
Nov 24, 2017 | 14.85 | 15.07 | 14.85 | 14.98 | 7,703 | -0.09(-0.59%) |
Nov 22, 2017 | 15.07 | 15.38 | 15.03 | 15.07 | 16,887 | +0.09(+0.59%) |
Nov 21, 2017 | 14.80 | 15.20 | 14.45 | 14.98 | 33,383 | +0.31(+2.12%) |
Nov 20, 2017 | 14.54 | 14.67 | 14.40 | 14.67 | 20,627 | +0.18(+1.23%) |
Nov 17, 2017 | 14.14 | 14.49 | 14.14 | 14.49 | 9,809 | +0.27(+1.87%) |
Nov 16, 2017 | 14.23 | 14.45 | 14.18 | 14.23 | 32,597 | +0.09(+0.63%) |
Nov 15, 2017 | 14.31 | 14.31 | 14.09 | 14.14 | 21,878 | -0.31(-2.15%) |
Nov 14, 2017 | 14.54 | 14.63 | 14.27 | 14.45 | 15,009 | -0.13(-0.91%) |
Nov 13, 2017 | 14.63 | 14.71 | 14.36 | 14.58 | 9,793 | -0.27(-1.80%) |
Nov 10, 2017 | 14.67 | 14.99 | 14.67 | 14.85 | 11,401 | +0.04(+0.30%) |
Nov 09, 2017 | 14.09 | 15.29 | 14.09 | 14.80 | 68,034 | -0.04(-0.30%) |
Nov 08, 2017 | 15.03 | 15.03 | 14.54 | 14.85 | 16,088 | -0.22(-1.47%) |
Nov 07, 2017 | 15.38 | 15.56 | 15.07 | 15.07 | 32,051 | -0.27(-1.74%) |
Nov 06, 2017 | 15.38 | 15.87 | 15.25 | 15.34 | 19,170 | +0.00(+0.00%) |
Nov 03, 2017 | 15.43 | 16.36 | 15.29 | 15.34 | 72,351 | -0.22(-1.43%) |
Nov 02, 2017 | 15.91 | 16.18 | 15.25 | 15.56 | 40,723 | -0.62(-3.85%) |
Nov 01, 2017 | 16.80 | 16.80 | 15.67 | 16.18 | 15,595 | -0.40(-2.41%) |
Oct 31, 2017 | 16.85 | 17.11 | 16.54 | 16.58 | 37,752 | -0.14(-0.84%) |
Oct 30, 2017 | 16.85 | 17.08 | 16.54 | 16.72 | 11,993 | -0.35(-2.08%) |
Oct 27, 2017 | 16.85 | 17.08 | 16.85 | 17.08 | 25,028 | +0.09(+0.52%) |
Oct 26, 2017 | 17.12 | 17.12 | 16.85 | 16.99 | 11,050 | +0.00(+0.00%) |
Oct 25, 2017 | 17.03 | 17.16 | 16.85 | 16.99 | 11,590 | -0.27(-1.54%) |
Oct 24, 2017 | 17.12 | 17.30 | 17.12 | 17.25 | 5,725 | +0.27(+1.57%) |
Oct 23, 2017 | 16.85 | 17.08 | 16.85 | 16.99 | 8,900 | -0.09(-0.52%) |
Oct 20, 2017 | 16.90 | 17.08 | 16.54 | 17.08 | 11,384 | +0.31(+1.85%) |
Oct 19, 2017 | 16.72 | 16.85 | 16.41 | 16.77 | 7,556 | -0.31(-1.82%) |
Oct 18, 2017 | 16.77 | 17.16 | 16.32 | 17.08 | 11,409 | +0.13(+0.79%) |
Oct 17, 2017 | 17.08 | 17.16 | 16.85 | 16.94 | 17,483 | -0.04(-0.26%) |
Oct 16, 2017 | 17.03 | 17.03 | 16.94 | 16.99 | 12,055 | +0.09(+0.52%) |
Oct 13, 2017 | 17.03 | 17.03 | 16.50 | 16.90 | 35,415 | -0.04(-0.26%) |
Oct 12, 2017 | 15.70 | 17.21 | 15.70 | 16.94 | 13,485 | +0.00(+0.00%) |
Oct 11, 2017 | 17.25 | 17.30 | 16.90 | 16.94 | 35,905 | -0.04(-0.26%) |
Oct 10, 2017 | 17.16 | 17.16 | 16.85 | 16.99 | 38,886 | +0.00(+0.00%) |
Oct 09, 2017 | 17.25 | 17.48 | 16.94 | 16.99 | 23,010 | -0.22(-1.29%) |
Oct 06, 2017 | 17.30 | 17.30 | 17.08 | 17.21 | 15,640 | -0.04(-0.26%) |
Oct 05, 2017 | 17.08 | 17.34 | 16.94 | 17.25 | 24,204 | +0.27(+1.57%) |
Oct 04, 2017 | 16.72 | 17.03 | 16.72 | 16.99 | 18,936 | +0.27(+1.59%) |
Oct 03, 2017 | 16.68 | 17.25 | 16.68 | 16.72 | 25,232 | +0.09(+0.53%) |
Oct 02, 2017 | 16.19 | 16.68 | 16.19 | 16.63 | 16,433 | +0.40(+2.46%) |
Sep 29, 2017 | 16.50 | 16.63 | 16.23 | 16.23 | 12,920 | -0.35(-2.14%) |
Sep 28, 2017 | 16.81 | 16.90 | 16.50 | 16.59 | 20,214 | -0.31(-1.84%) |
Sep 27, 2017 | 16.14 | 16.99 | 16.09 | 16.90 | 25,170 | +0.80(+4.96%) |
Sep 26, 2017 | 16.19 | 16.23 | 15.97 | 16.10 | 24,858 | +0.00(+0.00%) |
Sep 25, 2017 | 15.79 | 16.23 | 15.75 | 16.10 | 23,195 | +0.22(+1.40%) |
Sep 22, 2017 | 15.66 | 15.88 | 15.66 | 15.88 | 6,164 | +0.27(+1.71%) |
Sep 21, 2017 | 15.66 | 15.79 | 15.52 | 15.61 | 18,283 | -0.09(-0.56%) |
Sep 20, 2017 | 15.70 | 15.79 | 15.70 | 15.70 | 11,933 | -0.18(-1.12%) |
Sep 19, 2017 | 15.79 | 15.92 | 15.75 | 15.88 | 13,988 | +0.04(+0.28%) |
Sep 18, 2017 | 15.70 | 15.92 | 15.66 | 15.83 | 13,110 | +0.22(+1.42%) |
Sep 15, 2017 | 15.75 | 15.75 | 15.57 | 15.61 | 59,237 | -0.09(-0.56%) |
Sep 14, 2017 | 15.57 | 15.75 | 15.57 | 15.70 | 12,281 | +0.09(+0.57%) |
Sep 13, 2017 | 15.35 | 15.61 | 15.35 | 15.61 | 11,832 | -0.04(-0.28%) |
Sep 12, 2017 | 15.26 | 15.79 | 15.26 | 15.66 | 11,348 | +0.40(+2.62%) |
Sep 11, 2017 | 15.12 | 15.26 | 14.95 | 15.26 | 16,064 | +0.13(+0.88%) |
Sep 08, 2017 | 15.12 | 15.26 | 15.12 | 15.12 | 17,870 | -0.04(-0.29%) |
Sep 07, 2017 | 15.30 | 15.30 | 15.12 | 15.17 | 12,413 | +0.00(+0.00%) |
Sep 06, 2017 | 15.12 | 15.30 | 15.12 | 15.17 | 14,060 | +0.04(+0.29%) |
Sep 05, 2017 | 15.12 | 15.17 | 15.04 | 15.12 | 50,037 | -0.04(-0.29%) |