Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.11 | 15.31 | 15.06 | 15.31 | 400,531 | +0.19(+1.26%) |
Nov 29, 2017 | 15.25 | 15.25 | 15.05 | 15.12 | 220,801 | -0.16(-1.05%) |
Nov 28, 2017 | 15.38 | 15.44 | 15.29 | 15.28 | 253,211 | -0.11(-0.71%) |
Nov 27, 2017 | 15.47 | 15.47 | 15.25 | 15.39 | 121,684 | -0.04(-0.26%) |
Nov 24, 2017 | 15.48 | 15.52 | 15.28 | 15.43 | 236,517 | -0.05(-0.32%) |
Nov 23, 2017 | 15.38 | 15.51 | 15.38 | 15.48 | 47,779 | +0.04(+0.26%) |
Nov 22, 2017 | 15.46 | 15.53 | 15.33 | 15.44 | 177,274 | +0.03(+0.19%) |
Nov 21, 2017 | 15.44 | 15.50 | 15.34 | 15.41 | 151,565 | +0.04(+0.26%) |
Nov 20, 2017 | 15.61 | 15.62 | 15.33 | 15.37 | 215,149 | -0.20(-1.28%) |
Nov 17, 2017 | 15.61 | 15.65 | 15.44 | 15.57 | 815,760 | +0.05(+0.32%) |
Nov 16, 2017 | 15.42 | 15.60 | 15.41 | 15.52 | 275,822 | +0.11(+0.71%) |
Nov 15, 2017 | 15.53 | 15.63 | 15.35 | 15.41 | 299,588 | -0.01(-0.06%) |
Nov 14, 2017 | 15.36 | 15.55 | 15.32 | 15.42 | 254,715 | +0.00(+0.00%) |
Nov 13, 2017 | 15.38 | 15.52 | 15.31 | 15.42 | 306,179 | +0.06(+0.39%) |
Nov 10, 2017 | 15.43 | 15.49 | 15.20 | 15.36 | 200,269 | -0.07(-0.45%) |
Nov 09, 2017 | 15.56 | 15.57 | 15.29 | 15.43 | 434,879 | -0.22(-1.41%) |
Nov 08, 2017 | 16.05 | 16.07 | 15.57 | 15.65 | 393,118 | -0.33(-2.07%) |
Nov 07, 2017 | 15.95 | 16.03 | 15.82 | 15.98 | 133,617 | +0.03(+0.19%) |
Nov 06, 2017 | 15.85 | 16.11 | 15.79 | 15.95 | 357,775 | +0.09(+0.57%) |
Nov 03, 2017 | 16.17 | 16.21 | 15.83 | 15.86 | 310,644 | -0.31(-1.92%) |
Nov 02, 2017 | 16.31 | 16.36 | 16.14 | 16.17 | 207,189 | -0.13(-0.80%) |
Nov 01, 2017 | 16.29 | 16.46 | 16.23 | 16.30 | 207,615 | +0.06(+0.37%) |
Oct 31, 2017 | 16.25 | 16.28 | 16.18 | 16.24 | 90,117 | +0.00(+0.00%) |
Oct 30, 2017 | 16.15 | 16.37 | 16.15 | 16.24 | 122,382 | +0.08(+0.50%) |
Oct 27, 2017 | 15.88 | 16.22 | 15.86 | 16.16 | 159,527 | +0.26(+1.64%) |
Oct 26, 2017 | 16.16 | 16.22 | 15.86 | 15.90 | 224,061 | -0.26(-1.61%) |
Oct 25, 2017 | 16.07 | 16.29 | 16.07 | 16.16 | 157,268 | +0.05(+0.31%) |
Oct 24, 2017 | 15.97 | 16.12 | 15.95 | 16.11 | 159,237 | +0.07(+0.44%) |
Oct 23, 2017 | 15.96 | 16.21 | 15.95 | 16.04 | 156,978 | +0.01(+0.06%) |
Oct 20, 2017 | 16.10 | 16.22 | 16.00 | 16.03 | 358,901 | -0.12(-0.74%) |
Oct 19, 2017 | 16.13 | 16.19 | 16.04 | 16.15 | 319,651 | +0.11(+0.69%) |
Oct 18, 2017 | 16.07 | 16.16 | 15.98 | 16.04 | 295,115 | -0.07(-0.43%) |
Oct 17, 2017 | 16.24 | 16.26 | 15.85 | 16.11 | 662,586 | -0.24(-1.47%) |
Oct 16, 2017 | 16.59 | 16.62 | 16.29 | 16.35 | 219,962 | -0.20(-1.21%) |
Oct 13, 2017 | 16.61 | 16.65 | 16.47 | 16.55 | 140,743 | +0.02(+0.12%) |
Oct 12, 2017 | 16.50 | 16.61 | 16.43 | 16.53 | 149,985 | +0.05(+0.30%) |
Oct 11, 2017 | 16.43 | 16.58 | 16.25 | 16.48 | 250,125 | +0.11(+0.67%) |
Oct 10, 2017 | 16.45 | 16.65 | 16.36 | 16.37 | 294,661 | +0.02(+0.12%) |
Oct 06, 2017 | 16.14 | 16.38 | 16.03 | 16.35 | 306,084 | +0.20(+1.24%) |
Oct 05, 2017 | 16.40 | 16.52 | 16.15 | 16.15 | 208,462 | -0.25(-1.52%) |
Oct 04, 2017 | 16.27 | 16.48 | 16.24 | 16.40 | 231,646 | +0.17(+1.05%) |
Oct 03, 2017 | 16.12 | 16.24 | 16.07 | 16.23 | 215,689 | +0.15(+0.93%) |
Oct 02, 2017 | 16.10 | 16.17 | 16.02 | 16.08 | 154,922 | -0.02(-0.12%) |
Sep 29, 2017 | 16.10 | 16.19 | 16.01 | 16.10 | 315,531 | +0.06(+0.37%) |
Sep 28, 2017 | 16.05 | 16.13 | 15.98 | 16.04 | 100,705 | -0.05(-0.31%) |
Sep 27, 2017 | 16.08 | 16.19 | 16.04 | 16.09 | 178,387 | -0.10(-0.62%) |
Sep 26, 2017 | 16.29 | 16.34 | 16.13 | 16.19 | 231,167 | -0.23(-1.40%) |
Sep 25, 2017 | 16.15 | 16.48 | 16.10 | 16.42 | 340,986 | +0.20(+1.23%) |
Sep 22, 2017 | 16.22 | 16.28 | 16.13 | 16.22 | 128,812 | +0.09(+0.56%) |
Sep 21, 2017 | 16.10 | 16.28 | 16.08 | 16.13 | 311,149 | -0.21(-1.29%) |
Sep 20, 2017 | 16.32 | 16.62 | 16.16 | 16.34 | 643,119 | +0.06(+0.37%) |
Sep 19, 2017 | 16.12 | 16.31 | 16.05 | 16.28 | 461,081 | +0.10(+0.62%) |
Sep 18, 2017 | 16.34 | 16.50 | 16.05 | 16.18 | 1,224,925 | -0.16(-0.98%) |
Sep 15, 2017 | 16.63 | 16.68 | 16.01 | 16.34 | 2,785,131 | -0.30(-1.80%) |
Sep 14, 2017 | 16.64 | 16.83 | 16.56 | 16.64 | 183,396 | -0.04(-0.24%) |
Sep 13, 2017 | 16.93 | 16.93 | 16.66 | 16.68 | 316,428 | -0.27(-1.59%) |
Sep 12, 2017 | 16.85 | 17.07 | 16.81 | 16.95 | 310,009 | +0.11(+0.65%) |
Sep 11, 2017 | 17.12 | 17.28 | 16.82 | 16.84 | 353,692 | -0.46(-2.66%) |
Sep 08, 2017 | 17.43 | 17.43 | 17.10 | 17.30 | 288,770 | -0.09(-0.52%) |
Sep 07, 2017 | 17.34 | 17.45 | 17.23 | 17.39 | 255,975 | +0.15(+0.87%) |
Sep 06, 2017 | 17.40 | 17.55 | 17.05 | 17.24 | 353,874 | -0.16(-0.92%) |
Sep 05, 2017 | 17.16 | 17.44 | 17.06 | 17.40 | 434,901 | +0.31(+1.81%) |