Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.99 | 16.07 | 15.92 | 16.04 | 243,062 | -0.12(-0.74%) |
Nov 29, 2017 | 16.28 | 16.30 | 16.13 | 16.16 | 223,867 | -0.28(-1.70%) |
Nov 28, 2017 | 16.65 | 16.65 | 16.37 | 16.44 | 152,403 | -0.19(-1.14%) |
Nov 27, 2017 | 16.74 | 16.75 | 16.61 | 16.63 | 48,578 | +0.01(+0.06%) |
Nov 24, 2017 | 16.63 | 16.72 | 16.60 | 16.62 | 24,053 | -0.10(-0.60%) |
Nov 22, 2017 | 16.69 | 16.74 | 16.67 | 16.72 | 64,188 | +0.19(+1.15%) |
Nov 21, 2017 | 16.57 | 16.63 | 16.52 | 16.53 | 86,264 | +0.01(+0.06%) |
Nov 20, 2017 | 16.68 | 16.70 | 16.44 | 16.52 | 146,725 | -0.34(-2.02%) |
Nov 17, 2017 | 16.68 | 16.94 | 16.64 | 16.86 | 113,733 | +0.20(+1.20%) |
Nov 16, 2017 | 16.64 | 16.70 | 16.63 | 16.66 | 36,837 | +0.10(+0.60%) |
Nov 15, 2017 | 16.72 | 16.74 | 16.54 | 16.56 | 67,339 | -0.04(-0.24%) |
Nov 14, 2017 | 16.54 | 16.68 | 16.47 | 16.60 | 64,308 | -0.01(-0.06%) |
Nov 13, 2017 | 16.56 | 16.65 | 16.53 | 16.61 | 114,782 | +0.12(+0.73%) |
Nov 10, 2017 | 16.63 | 16.68 | 16.39 | 16.49 | 74,345 | -0.10(-0.60%) |
Nov 09, 2017 | 16.56 | 16.63 | 16.52 | 16.59 | 71,898 | -0.00(-0.01%) |
Nov 08, 2017 | 16.64 | 16.80 | 16.59 | 16.59 | 82,197 | +0.05(+0.31%) |
Nov 07, 2017 | 16.74 | 16.77 | 16.51 | 16.54 | 69,031 | -0.29(-1.72%) |
Nov 06, 2017 | 16.47 | 16.83 | 16.47 | 16.83 | 100,444 | +0.38(+2.31%) |
Nov 03, 2017 | 16.75 | 16.75 | 16.38 | 16.45 | 103,540 | -0.25(-1.50%) |
Nov 02, 2017 | 16.73 | 16.81 | 16.62 | 16.70 | 56,000 | -0.03(-0.18%) |
Nov 01, 2017 | 16.47 | 16.75 | 16.47 | 16.73 | 132,794 | +0.41(+2.51%) |
Oct 31, 2017 | 16.36 | 16.37 | 16.25 | 16.32 | 88,379 | -0.12(-0.73%) |
Oct 30, 2017 | 16.48 | 16.34 | 16.44 | 77,607 | +0.01(+0.06%) | |
Oct 27, 2017 | 16.26 | 16.45 | 16.22 | 16.43 | 102,629 | +0.06(+0.37%) |
Oct 26, 2017 | 16.49 | 16.52 | 16.34 | 16.37 | 44,105 | -0.16(-0.97%) |
Oct 25, 2017 | 16.57 | 16.57 | 16.47 | 16.53 | 67,338 | -0.02(-0.12%) |
Oct 24, 2017 | 16.56 | 16.62 | 16.47 | 16.55 | 87,932 | -0.13(-0.78%) |
Oct 23, 2017 | 16.51 | 16.70 | 16.45 | 16.68 | 100,478 | +0.06(+0.36%) |
Oct 20, 2017 | 16.70 | 16.78 | 16.52 | 16.62 | 139,508 | -0.19(-1.13%) |
Oct 19, 2017 | 16.59 | 16.84 | 16.59 | 16.81 | 65,838 | +0.23(+1.39%) |
Oct 18, 2017 | 16.59 | 16.61 | 16.55 | 16.58 | 60,477 | -0.04(-0.24%) |
Oct 17, 2017 | 16.65 | 16.68 | 16.56 | 16.62 | 136,432 | -0.18(-1.07%) |
Oct 16, 2017 | 16.97 | 17.03 | 16.70 | 16.80 | 131,581 | -0.16(-0.97%) |
Oct 13, 2017 | 16.92 | 16.98 | 16.86 | 16.96 | 66,532 | +0.16(+0.98%) |
Oct 12, 2017 | 16.75 | 16.84 | 16.70 | 16.80 | 50,515 | +0.00(+0.00%) |
Oct 11, 2017 | 16.72 | 16.81 | 16.65 | 16.80 | 41,351 | +0.10(+0.60%) |
Oct 10, 2017 | 16.77 | 16.81 | 16.70 | 16.70 | 62,186 | +0.14(+0.85%) |
Oct 09, 2017 | 16.48 | 16.57 | 16.47 | 16.56 | 121,543 | +0.19(+1.16%) |
Oct 06, 2017 | 16.18 | 16.46 | 15.95 | 16.37 | 208,516 | +0.16(+0.99%) |
Oct 05, 2017 | 16.29 | 16.33 | 16.19 | 16.21 | 65,738 | +0.01(+0.06%) |
Oct 04, 2017 | 16.25 | 16.27 | 16.15 | 16.20 | 98,234 | -0.03(-0.18%) |
Oct 03, 2017 | 16.22 | 16.26 | 16.21 | 16.23 | 56,744 | +0.05(+0.31%) |
Oct 02, 2017 | 16.22 | 16.29 | 16.18 | 16.18 | 56,572 | -0.08(-0.49%) |
Sep 29, 2017 | 16.39 | 16.42 | 16.23 | 16.26 | 89,539 | -0.18(-1.09%) |
Sep 28, 2017 | 16.40 | 16.48 | 16.33 | 16.44 | 39,397 | +0.09(+0.55%) |
Sep 27, 2017 | 16.35 | 16.51 | 16.34 | 16.35 | 70,873 | -0.08(-0.49%) |
Sep 26, 2017 | 16.55 | 16.55 | 16.39 | 16.43 | 72,296 | -0.31(-1.85%) |
Sep 25, 2017 | 16.48 | 16.76 | 16.43 | 16.74 | 92,564 | +0.17(+1.03%) |
Sep 22, 2017 | 16.54 | 16.62 | 16.52 | 16.57 | 46,989 | +0.00(+0.00%) |
Sep 21, 2017 | 16.48 | 16.63 | 16.47 | 16.57 | 76,921 | -0.16(-0.96%) |
Sep 20, 2017 | 16.84 | 16.95 | 16.56 | 16.73 | 89,644 | -0.17(-1.01%) |
Sep 19, 2017 | 16.81 | 16.91 | 16.78 | 16.90 | 80,561 | +0.10(+0.60%) |
Sep 18, 2017 | 16.93 | 16.95 | 16.66 | 16.80 | 296,901 | -0.37(-2.15%) |
Sep 15, 2017 | 17.26 | 17.26 | 17.17 | 17.17 | 67,764 | -0.15(-0.87%) |
Sep 14, 2017 | 17.26 | 17.34 | 17.26 | 17.32 | 34,771 | +0.00(+0.00%) |
Sep 13, 2017 | 17.37 | 17.38 | 17.24 | 17.32 | 76,595 | -0.13(-0.72%) |
Sep 12, 2017 | 17.38 | 17.45 | 17.37 | 17.45 | 43,762 | +0.12(+0.67%) |
Sep 11, 2017 | 17.39 | 17.48 | 17.31 | 17.33 | 91,306 | -0.24(-1.37%) |
Sep 08, 2017 | 17.68 | 17.68 | 17.46 | 17.57 | 189,595 | -0.11(-0.59%) |
Sep 07, 2017 | 17.54 | 17.70 | 17.54 | 17.68 | 90,583 | +0.25(+1.41%) |
Sep 06, 2017 | 17.53 | 17.55 | 17.39 | 17.43 | 103,767 | -0.04(-0.23%) |
Sep 05, 2017 | 17.48 | 17.56 | 17.40 | 17.47 | 119,737 | +0.20(+1.16%) |