Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.13 | 14.13 | 14.13 | 0 | +0.03(+0.21%) | |
Dec 28, 2017 | 14.12 | 14.13 | 14.10 | 14.10 | 10,687 | -0.03(-0.21%) |
Dec 27, 2017 | 14.12 | 14.14 | 14.12 | 14.13 | 25,479 | -0.02(-0.14%) |
Dec 22, 2017 | 14.15 | 14.16 | 14.15 | 14.15 | 81,679 | +0.00(+0.00%) |
Dec 21, 2017 | 14.15 | 14.15 | 14.14 | 14.15 | 65,462 | -0.01(-0.07%) |
Dec 20, 2017 | 14.17 | 14.17 | 14.16 | 14.16 | 27,983 | -0.02(-0.14%) |
Dec 19, 2017 | 14.19 | 14.19 | 14.17 | 14.18 | 67,992 | +0.00(+0.00%) |
Dec 18, 2017 | 14.20 | 14.20 | 14.18 | 14.18 | 31,389 | -0.01(-0.07%) |
Dec 15, 2017 | 14.17 | 14.19 | 14.17 | 14.19 | 180,676 | +0.01(+0.07%) |
Dec 14, 2017 | 14.20 | 14.21 | 14.18 | 14.18 | 50,757 | -0.02(-0.11%) |
Dec 13, 2017 | 14.20 | 14.21 | 14.18 | 14.20 | 250,283 | +0.01(+0.04%) |
Dec 12, 2017 | 14.18 | 14.19 | 14.18 | 14.19 | 27,755 | -0.01(-0.07%) |
Dec 11, 2017 | 14.19 | 14.20 | 14.19 | 14.20 | 33,761 | +0.00(+0.00%) |
Dec 08, 2017 | 14.20 | 14.21 | 14.19 | 14.20 | 66,227 | +0.02(+0.14%) |
Dec 07, 2017 | 14.21 | 14.21 | 14.18 | 14.18 | 49,435 | -0.01(-0.07%) |
Dec 06, 2017 | 14.19 | 14.20 | 14.18 | 14.19 | 42,523 | +0.02(+0.14%) |
Dec 05, 2017 | 14.17 | 14.18 | 14.17 | 14.17 | 83,934 | +0.00(+0.00%) |
Dec 04, 2017 | 14.16 | 14.18 | 14.16 | 14.17 | 25,595 | -0.01(-0.07%) |
Dec 01, 2017 | 14.19 | 14.20 | 14.18 | 14.18 | 21,140 | -0.03(-0.21%) |
Nov 30, 2017 | 14.20 | 14.22 | 14.20 | 14.21 | 20,327 | +0.00(+0.00%) |
Nov 29, 2017 | 14.22 | 14.22 | 14.20 | 14.21 | 52,131 | -0.01(-0.07%) |
Nov 28, 2017 | 14.21 | 14.22 | 14.21 | 14.22 | 8,112 | -0.02(-0.14%) |
Nov 27, 2017 | 14.25 | 14.25 | 14.23 | 14.24 | 59,562 | +0.00(+0.00%) |
Nov 24, 2017 | 14.24 | 14.24 | 14.23 | 14.24 | 17,076 | +0.00(+0.00%) |
Nov 23, 2017 | 14.24 | 14.24 | 14.23 | 14.24 | 11,122 | +0.01(+0.07%) |
Nov 22, 2017 | 14.24 | 14.24 | 14.22 | 14.23 | 16,438 | +0.00(+0.00%) |
Nov 21, 2017 | 14.23 | 14.23 | 14.22 | 14.23 | 8,272 | +0.02(+0.14%) |
Nov 20, 2017 | 14.23 | 14.23 | 14.21 | 14.21 | 168,786 | -0.01(-0.11%) |
Nov 17, 2017 | 14.24 | 14.24 | 14.21 | 14.22 | 20,682 | +0.01(+0.11%) |
Nov 16, 2017 | 14.22 | 14.23 | 14.21 | 14.21 | 51,824 | -0.02(-0.14%) |
Nov 15, 2017 | 14.23 | 14.23 | 14.22 | 14.23 | 14,113 | +0.01(+0.07%) |
Nov 14, 2017 | 14.22 | 14.22 | 14.21 | 14.22 | 36,818 | -0.02(-0.14%) |
Nov 13, 2017 | 14.24 | 14.24 | 14.22 | 14.24 | 23,859 | +0.00(+0.00%) |
Nov 10, 2017 | 14.21 | 14.24 | 14.21 | 14.24 | 24,628 | +0.01(+0.07%) |
Nov 09, 2017 | 14.22 | 14.23 | 14.21 | 14.23 | 35,910 | +0.01(+0.07%) |
Nov 08, 2017 | 14.25 | 14.25 | 14.22 | 14.22 | 32,251 | -0.02(-0.14%) |
Nov 07, 2017 | 14.24 | 14.24 | 14.22 | 14.24 | 88,940 | +0.03(+0.21%) |
Nov 06, 2017 | 14.23 | 14.23 | 14.21 | 14.21 | 98,450 | +0.00(+0.00%) |
Nov 03, 2017 | 14.21 | 14.22 | 14.20 | 14.21 | 18,504 | -0.01(-0.07%) |
Nov 02, 2017 | 14.21 | 14.23 | 14.21 | 14.22 | 30,738 | +0.00(+0.00%) |
Nov 01, 2017 | 14.22 | 14.23 | 14.21 | 14.22 | 524,643 | -0.01(-0.07%) |
Oct 31, 2017 | 14.22 | 14.23 | 14.22 | 14.23 | 11,455 | +0.02(+0.14%) |
Oct 30, 2017 | 14.22 | 14.22 | 14.20 | 14.21 | 78,058 | +0.01(+0.07%) |
Oct 27, 2017 | 14.21 | 14.21 | 14.19 | 14.20 | 28,866 | -0.03(-0.21%) |
Oct 26, 2017 | 14.21 | 14.23 | 14.21 | 14.23 | 50,877 | +0.01(+0.07%) |
Oct 25, 2017 | 14.19 | 14.23 | 14.19 | 14.22 | 60,640 | +0.01(+0.07%) |
Oct 24, 2017 | 14.20 | 14.21 | 14.20 | 14.21 | 52,341 | +0.00(+0.00%) |
Oct 23, 2017 | 14.20 | 14.21 | 14.20 | 14.21 | 32,819 | +0.02(+0.14%) |
Oct 20, 2017 | 14.20 | 14.21 | 14.19 | 14.19 | 75,160 | +0.00(+0.00%) |
Oct 19, 2017 | 14.20 | 14.21 | 14.19 | 14.19 | 53,305 | +0.00(+0.00%) |
Oct 18, 2017 | 14.19 | 14.19 | 14.18 | 14.19 | 35,773 | +0.00(+0.00%) |
Oct 17, 2017 | 14.20 | 14.20 | 14.19 | 14.19 | 40,115 | +0.01(+0.07%) |
Oct 16, 2017 | 14.19 | 14.19 | 14.18 | 14.18 | 48,825 | +0.00(+0.00%) |
Oct 13, 2017 | 14.18 | 14.18 | 14.17 | 14.18 | 38,743 | +0.01(+0.07%) |
Oct 12, 2017 | 14.16 | 14.17 | 14.16 | 14.17 | 27,322 | +0.01(+0.07%) |
Oct 11, 2017 | 14.16 | 14.17 | 14.16 | 14.16 | 27,949 | +0.00(+0.00%) |
Oct 10, 2017 | 14.14 | 14.16 | 14.14 | 14.16 | 134,030 | +0.00(+0.00%) |
Oct 06, 2017 | 14.16 | 14.16 | 14.15 | 14.16 | 30,245 | +0.01(+0.04%) |
Oct 05, 2017 | 14.15 | 14.16 | 14.15 | 14.15 | 15,119 | -0.01(-0.04%) |
Oct 04, 2017 | 14.15 | 14.16 | 14.14 | 14.16 | 22,529 | +0.02(+0.11%) |
Oct 03, 2017 | 14.15 | 14.15 | 14.14 | 14.14 | 52,821 | -0.02(-0.11%) |