Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.43 | 13.61 | 13.19 | 13.40 | 24,150 | +0.06(+0.45%) |
Nov 29, 2017 | 13.01 | 13.47 | 13.01 | 13.34 | 21,871 | +0.31(+2.38%) |
Nov 28, 2017 | 14.32 | 14.40 | 13.00 | 13.03 | 53,584 | -1.34(-9.32%) |
Nov 27, 2017 | 14.60 | 14.60 | 14.30 | 14.37 | 41,108 | -0.08(-0.55%) |
Nov 24, 2017 | 14.75 | 14.80 | 14.45 | 14.45 | 15,803 | -0.30(-2.03%) |
Nov 22, 2017 | 14.75 | 14.82 | 14.71 | 14.75 | 4,022 | +0.05(+0.34%) |
Nov 21, 2017 | 14.83 | 14.84 | 14.70 | 14.70 | 4,007 | -0.02(-0.14%) |
Nov 20, 2017 | 14.75 | 14.82 | 14.71 | 14.72 | 4,004 | +0.02(+0.14%) |
Nov 17, 2017 | 14.80 | 14.80 | 14.70 | 14.70 | 13,153 | +0.00(+0.00%) |
Nov 16, 2017 | 14.82 | 14.83 | 14.52 | 14.70 | 30,636 | -0.13(-0.88%) |
Nov 15, 2017 | 14.98 | 14.98 | 14.83 | 14.83 | 6,675 | -0.06(-0.40%) |
Nov 14, 2017 | 14.91 | 15.25 | 14.89 | 14.89 | 16,522 | -0.01(-0.07%) |
Nov 13, 2017 | 15.09 | 15.09 | 14.77 | 14.90 | 27,738 | -0.10(-0.67%) |
Nov 10, 2017 | 15.41 | 15.44 | 14.54 | 15.00 | 82,519 | -0.35(-2.28%) |
Nov 09, 2017 | 15.31 | 15.40 | 15.14 | 15.35 | 6,508 | +0.04(+0.26%) |
Nov 08, 2017 | 15.29 | 15.38 | 15.18 | 15.31 | 8,181 | -0.10(-0.65%) |
Nov 07, 2017 | 15.50 | 15.50 | 15.19 | 15.41 | 9,764 | -0.05(-0.32%) |
Nov 06, 2017 | 15.50 | 15.50 | 15.46 | 15.46 | 8,924 | -0.04(-0.26%) |
Nov 03, 2017 | 15.50 | 15.50 | 15.49 | 15.50 | 6,237 | +0.00(+0.00%) |
Nov 02, 2017 | 15.49 | 15.50 | 15.49 | 15.50 | 11,909 | +0.01(+0.06%) |
Nov 01, 2017 | 15.50 | 15.50 | 15.48 | 15.49 | 9,054 | +0.02(+0.13%) |
Oct 31, 2017 | 15.50 | 15.50 | 15.47 | 15.47 | 28,491 | -0.03(-0.19%) |
Oct 30, 2017 | 15.50 | 15.50 | 15.49 | 15.50 | 15,355 | +0.00(+0.00%) |
Oct 27, 2017 | 15.46 | 15.50 | 15.40 | 15.50 | 11,996 | +0.09(+0.58%) |
Oct 26, 2017 | 15.40 | 15.50 | 15.40 | 15.41 | 8,106 | +0.06(+0.39%) |
Oct 25, 2017 | 15.43 | 15.50 | 15.35 | 15.35 | 10,874 | -0.06(-0.39%) |
Oct 24, 2017 | 15.40 | 15.50 | 15.40 | 15.41 | 12,010 | +0.01(+0.06%) |
Oct 23, 2017 | 15.61 | 15.70 | 15.40 | 15.40 | 8,490 | -0.09(-0.58%) |
Oct 20, 2017 | 15.45 | 15.81 | 15.45 | 15.49 | 23,875 | +0.05(+0.32%) |
Oct 19, 2017 | 15.46 | 15.55 | 15.44 | 15.44 | 2,369 | +0.13(+0.85%) |
Oct 18, 2017 | 15.13 | 15.39 | 15.00 | 15.31 | 20,592 | +0.31(+2.07%) |
Oct 17, 2017 | 14.69 | 15.16 | 14.69 | 15.00 | 7,309 | +0.30(+2.04%) |
Oct 16, 2017 | 14.51 | 14.88 | 14.51 | 14.70 | 10,185 | +0.19(+1.31%) |
Oct 13, 2017 | 14.95 | 14.95 | 14.50 | 14.51 | 11,946 | -0.34(-2.26%) |
Oct 12, 2017 | 14.82 | 15.21 | 14.71 | 14.85 | 10,921 | +0.25(+1.68%) |
Oct 11, 2017 | 14.92 | 14.92 | 14.60 | 14.60 | 2,092 | -0.21(-1.42%) |
Oct 10, 2017 | 15.12 | 15.15 | 14.80 | 14.81 | 6,419 | -0.29(-1.92%) |
Oct 09, 2017 | 15.29 | 15.29 | 15.10 | 15.10 | 10,733 | -0.10(-0.66%) |
Oct 06, 2017 | 15.20 | 15.20 | 15.10 | 15.20 | 8,721 | +0.00(+0.00%) |
Oct 05, 2017 | 15.22 | 15.40 | 15.11 | 15.20 | 16,571 | +0.18(+1.20%) |
Oct 04, 2017 | 15.50 | 15.50 | 15.00 | 15.02 | 24,013 | -0.88(-5.53%) |
Oct 03, 2017 | 15.98 | 15.98 | 15.80 | 15.90 | 9,215 | +0.05(+0.32%) |
Oct 02, 2017 | 15.90 | 16.00 | 15.84 | 15.85 | 19,491 | -0.05(-0.31%) |
Sep 29, 2017 | 15.99 | 16.00 | 15.85 | 15.90 | 13,009 | +0.00(+0.00%) |
Sep 28, 2017 | 15.77 | 16.00 | 15.77 | 15.90 | 5,993 | +0.31(+1.99%) |
Sep 27, 2017 | 16.00 | 16.32 | 15.59 | 15.59 | 14,161 | -0.42(-2.62%) |
Sep 26, 2017 | 16.00 | 16.25 | 16.00 | 16.01 | 3,012 | -0.17(-1.05%) |
Sep 25, 2017 | 16.09 | 16.23 | 15.80 | 16.18 | 20,502 | +0.18(+1.12%) |
Sep 22, 2017 | 15.71 | 16.00 | 15.71 | 16.00 | 2,097 | +0.39(+2.52%) |
Sep 21, 2017 | 15.58 | 16.00 | 15.58 | 15.61 | 11,200 | +0.46(+3.02%) |
Sep 20, 2017 | 14.70 | 15.15 | 14.70 | 15.15 | 1,451 | +0.62(+4.27%) |
Sep 19, 2017 | 14.50 | 14.53 | 14.50 | 14.53 | 6,922 | +0.03(+0.21%) |
Sep 18, 2017 | 14.43 | 14.50 | 14.43 | 14.50 | 6,254 | +0.25(+1.75%) |
Sep 15, 2017 | 14.49 | 14.49 | 14.24 | 14.25 | 2,909 | -0.25(-1.72%) |
Sep 14, 2017 | 14.41 | 14.50 | 14.41 | 14.50 | 3,508 | +0.00(+0.02%) |
Sep 13, 2017 | 14.50 | 14.52 | 14.47 | 14.50 | 24,174 | -0.00(-0.02%) |
Sep 12, 2017 | 14.44 | 14.50 | 14.44 | 14.50 | 2,083 | +0.20(+1.40%) |
Sep 11, 2017 | 14.60 | 14.60 | 14.20 | 14.30 | 55,829 | -0.21(-1.45%) |
Sep 08, 2017 | 14.59 | 14.60 | 14.51 | 14.51 | 7,716 | -0.09(-0.62%) |
Sep 07, 2017 | 14.49 | 14.60 | 14.48 | 14.60 | 2,540 | +0.00(+0.00%) |
Sep 06, 2017 | 14.75 | 14.75 | 14.60 | 14.60 | 1,880 | -0.10(-0.68%) |
Sep 05, 2017 | 14.76 | 15.11 | 14.54 | 14.70 | 25,100 | +0.14(+0.96%) |