Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.08 | 14.09 | 14.05 | 14.06 | 1,819,294 | -0.01(-0.10%) |
Nov 29, 2017 | 14.06 | 14.08 | 14.05 | 14.08 | 1,182,657 | -0.01(-0.10%) |
Nov 28, 2017 | 14.10 | 14.11 | 14.08 | 14.09 | 1,003,303 | -0.01(-0.05%) |
Nov 27, 2017 | 14.09 | 14.11 | 14.08 | 14.10 | 1,334,018 | +0.01(+0.10%) |
Nov 24, 2017 | 14.08 | 14.11 | 14.07 | 14.08 | 226,480 | -0.01(-0.05%) |
Nov 22, 2017 | 14.08 | 14.10 | 14.07 | 14.09 | 1,504,426 | +0.02(+0.15%) |
Nov 21, 2017 | 14.07 | 14.07 | 14.06 | 14.07 | 1,490,544 | +0.01(+0.09%) |
Nov 20, 2017 | 14.03 | 14.08 | 14.03 | 14.06 | 1,034,945 | +0.03(+0.25%) |
Nov 17, 2017 | 14.00 | 14.02 | 14.00 | 14.02 | 874,233 | +0.02(+0.15%) |
Nov 16, 2017 | 13.98 | 14.00 | 13.97 | 14.00 | 1,040,393 | +0.02(+0.15%) |
Nov 15, 2017 | 14.00 | 14.00 | 13.95 | 13.98 | 1,555,975 | -0.03(-0.20%) |
Nov 14, 2017 | 14.02 | 14.04 | 13.99 | 14.01 | 1,027,625 | -0.01(-0.10%) |
Nov 13, 2017 | 13.97 | 14.03 | 13.96 | 14.02 | 2,111,255 | +0.01(+0.05%) |
Nov 10, 2017 | 14.06 | 14.06 | 13.99 | 14.02 | 1,045,406 | -0.03(-0.25%) |
Nov 09, 2017 | 14.08 | 14.09 | 14.03 | 14.05 | 1,074,122 | -0.03(-0.20%) |
Nov 08, 2017 | 14.08 | 14.09 | 14.08 | 14.08 | 922,487 | -0.01(-0.05%) |
Nov 07, 2017 | 14.09 | 14.09 | 14.08 | 14.09 | 926,300 | -0.01(-0.10%) |
Nov 06, 2017 | 14.10 | 14.11 | 14.08 | 14.10 | 712,741 | +0.01(+0.05%) |
Nov 03, 2017 | 14.10 | 14.10 | 14.08 | 14.09 | 941,277 | -0.01(-0.05%) |
Nov 02, 2017 | 14.11 | 14.11 | 14.09 | 14.10 | 718,583 | +0.00(+0.00%) |
Nov 01, 2017 | 14.08 | 14.10 | 14.06 | 14.10 | 948,906 | +0.03(+0.25%) |
Oct 31, 2017 | 14.05 | 14.06 | 14.04 | 14.06 | 1,127,547 | +0.02(+0.15%) |
Oct 30, 2017 | 14.07 | 14.04 | 14.04 | 772,425 | -0.02(-0.15%) | |
Oct 27, 2017 | 14.05 | 14.06 | 14.04 | 14.06 | 1,133,411 | +0.01(+0.10%) |
Oct 26, 2017 | 14.07 | 14.07 | 14.02 | 14.05 | 1,204,832 | -0.01(-0.05%) |
Oct 25, 2017 | 14.09 | 14.09 | 14.03 | 14.06 | 1,667,968 | -0.03(-0.20%) |
Oct 24, 2017 | 14.08 | 14.10 | 14.08 | 14.09 | 1,081,186 | +0.01(+0.05%) |
Oct 23, 2017 | 14.06 | 14.08 | 14.05 | 14.08 | 2,388,217 | +0.02(+0.15%) |
Oct 20, 2017 | 14.06 | 14.06 | 14.06 | 14.06 | 1,385,572 | +0.01(+0.05%) |
Oct 19, 2017 | 14.04 | 14.05 | 14.03 | 14.05 | 1,095,492 | +0.01(+0.05%) |
Oct 18, 2017 | 14.04 | 14.04 | 14.03 | 14.04 | 1,422,768 | +0.01(+0.10%) |
Oct 17, 2017 | 14.04 | 14.06 | 14.03 | 14.03 | 2,303,468 | -0.01(-0.05%) |
Oct 16, 2017 | 14.04 | 14.04 | 14.03 | 14.04 | 988,132 | +0.01(+0.10%) |
Oct 13, 2017 | 14.02 | 14.02 | 13.99 | 14.02 | 1,081,724 | +0.01(+0.10%) |
Oct 12, 2017 | 13.97 | 14.01 | 13.96 | 14.01 | 3,239,559 | +0.03(+0.25%) |
Oct 11, 2017 | 13.95 | 13.99 | 13.95 | 13.97 | 1,447,519 | +0.02(+0.15%) |
Oct 10, 2017 | 13.94 | 13.96 | 13.92 | 13.95 | 1,606,819 | +0.00(+0.00%) |
Oct 09, 2017 | 13.96 | 13.97 | 13.93 | 13.95 | 1,224,323 | +0.00(+0.00%) |
Oct 06, 2017 | 13.98 | 13.99 | 13.93 | 13.95 | 1,358,310 | -0.03(-0.25%) |
Oct 05, 2017 | 13.98 | 13.99 | 13.97 | 13.99 | 920,471 | +0.01(+0.05%) |
Oct 04, 2017 | 13.97 | 13.99 | 13.97 | 13.98 | 2,069,431 | +0.01(+0.05%) |
Oct 03, 2017 | 13.99 | 13.99 | 13.97 | 13.97 | 1,122,719 | -0.01(-0.10%) |
Oct 02, 2017 | 13.99 | 14.01 | 13.97 | 13.99 | 1,269,083 | +0.01(+0.10%) |
Sep 29, 2017 | 13.97 | 13.97 | 13.95 | 13.97 | 1,200,299 | +0.01(+0.05%) |
Sep 28, 2017 | 13.97 | 14.00 | 13.95 | 13.97 | 935,505 | +0.00(+0.00%) |
Sep 27, 2017 | 13.97 | 13.97 | 13.95 | 13.97 | 1,077,597 | +0.00(+0.00%) |
Sep 26, 2017 | 13.95 | 13.97 | 13.95 | 13.97 | 1,055,665 | +0.01(+0.05%) |
Sep 25, 2017 | 13.95 | 13.96 | 13.94 | 13.96 | 935,605 | +0.01(+0.10%) |
Sep 22, 2017 | 13.94 | 13.95 | 13.94 | 13.95 | 689,798 | +0.01(+0.05%) |
Sep 21, 2017 | 13.95 | 13.97 | 13.92 | 13.94 | 983,827 | -0.00(-0.03%) |
Sep 20, 2017 | 13.94 | 13.95 | 13.93 | 13.94 | 1,162,128 | +0.01(+0.05%) |
Sep 19, 2017 | 13.94 | 13.95 | 13.93 | 13.94 | 757,968 | +0.00(+0.00%) |
Sep 18, 2017 | 13.94 | 13.95 | 13.91 | 13.94 | 1,130,219 | +0.00(+0.00%) |
Sep 15, 2017 | 13.93 | 13.95 | 13.91 | 13.94 | 1,007,766 | +0.01(+0.10%) |
Sep 14, 2017 | 13.92 | 13.94 | 13.90 | 13.92 | 987,029 | +0.01(+0.05%) |
Sep 13, 2017 | 13.93 | 13.94 | 13.91 | 13.91 | 1,040,510 | -0.01(-0.10%) |
Sep 12, 2017 | 13.91 | 13.93 | 13.90 | 13.93 | 1,245,315 | +0.02(+0.15%) |
Sep 11, 2017 | 13.91 | 13.91 | 13.89 | 13.91 | 1,163,762 | +0.01(+0.10%) |
Sep 08, 2017 | 13.89 | 13.91 | 13.89 | 13.89 | 751,925 | -0.01(-0.10%) |
Sep 07, 2017 | 13.91 | 13.92 | 13.90 | 13.91 | 641,471 | +0.00(+0.00%) |
Sep 06, 2017 | 13.91 | 13.93 | 13.88 | 13.91 | 1,011,691 | -0.01(-0.10%) |
Sep 05, 2017 | 13.93 | 13.95 | 13.91 | 13.92 | 926,599 | +0.00(+0.00%) |