Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.01 | 16.03 | 15.81 | 15.97 | 30,466 | -0.03(-0.19%) |
Nov 29, 2017 | 15.67 | 16.03 | 15.67 | 16.00 | 70,908 | +0.39(+2.50%) |
Nov 28, 2017 | 15.46 | 15.65 | 14.90 | 15.61 | 38,837 | +0.12(+0.77%) |
Nov 27, 2017 | 15.25 | 15.51 | 15.08 | 15.49 | 22,413 | +0.25(+1.64%) |
Nov 24, 2017 | 15.31 | 15.36 | 14.54 | 15.24 | 27,943 | -0.07(-0.46%) |
Nov 22, 2017 | 15.43 | 15.48 | 15.25 | 15.31 | 25,896 | -0.09(-0.58%) |
Nov 21, 2017 | 15.32 | 15.43 | 15.00 | 15.40 | 31,131 | +0.12(+0.79%) |
Nov 20, 2017 | 15.15 | 15.29 | 14.83 | 15.28 | 48,308 | +0.25(+1.66%) |
Nov 17, 2017 | 14.75 | 15.09 | 14.37 | 15.03 | 52,705 | +0.18(+1.21%) |
Nov 16, 2017 | 14.79 | 14.89 | 14.53 | 14.85 | 46,398 | +0.09(+0.61%) |
Nov 15, 2017 | 14.54 | 14.80 | 14.40 | 14.76 | 29,588 | +0.09(+0.61%) |
Nov 14, 2017 | 14.72 | 15.20 | 14.47 | 14.67 | 18,366 | -0.06(-0.41%) |
Nov 13, 2017 | 14.75 | 14.81 | 14.65 | 14.73 | 24,579 | -0.03(-0.20%) |
Nov 10, 2017 | 14.83 | 15.05 | 14.76 | 14.76 | 95,549 | -0.06(-0.40%) |
Nov 09, 2017 | 14.69 | 14.90 | 14.60 | 14.82 | 62,720 | -0.01(-0.07%) |
Nov 08, 2017 | 14.80 | 14.86 | 14.45 | 14.83 | 105,949 | +0.00(+0.00%) |
Nov 07, 2017 | 15.26 | 15.30 | 14.81 | 14.83 | 97,578 | -0.42(-2.75%) |
Nov 06, 2017 | 15.41 | 15.63 | 15.08 | 15.25 | 35,246 | -0.16(-1.04%) |
Nov 03, 2017 | 15.67 | 15.67 | 15.36 | 15.41 | 73,592 | -0.21(-1.34%) |
Nov 02, 2017 | 15.62 | 15.70 | 15.59 | 15.62 | 42,207 | +0.07(+0.45%) |
Nov 01, 2017 | 15.73 | 15.73 | 15.49 | 15.55 | 35,689 | -0.10(-0.64%) |
Oct 31, 2017 | 15.66 | 15.76 | 15.58 | 15.65 | 53,891 | +0.04(+0.26%) |
Oct 30, 2017 | 15.93 | 16.01 | 15.55 | 15.61 | 38,966 | -0.38(-2.38%) |
Oct 27, 2017 | 16.72 | 16.72 | 15.91 | 15.99 | 38,539 | +0.00(+0.00%) |
Oct 26, 2017 | 16.03 | 16.06 | 15.91 | 15.99 | 56,243 | +0.00(+0.00%) |
Oct 25, 2017 | 16.10 | 16.10 | 15.86 | 15.99 | 37,377 | -0.04(-0.25%) |
Oct 24, 2017 | 16.04 | 16.15 | 15.99 | 16.03 | 63,759 | +0.08(+0.50%) |
Oct 23, 2017 | 15.93 | 16.01 | 15.77 | 15.95 | 56,287 | +0.03(+0.19%) |
Oct 20, 2017 | 16.07 | 16.07 | 15.89 | 15.92 | 22,868 | -0.04(-0.25%) |
Oct 19, 2017 | 15.80 | 16.00 | 15.80 | 15.96 | 15,209 | +0.01(+0.06%) |
Oct 18, 2017 | 15.95 | 16.03 | 15.74 | 15.95 | 79,539 | +0.08(+0.50%) |
Oct 17, 2017 | 15.93 | 16.06 | 15.73 | 15.87 | 36,105 | -0.20(-1.24%) |
Oct 16, 2017 | 16.08 | 16.13 | 15.86 | 16.07 | 38,460 | +0.04(+0.25%) |
Oct 13, 2017 | 16.03 | 16.08 | 15.95 | 16.03 | 26,860 | +0.07(+0.44%) |
Oct 12, 2017 | 15.94 | 16.08 | 15.90 | 15.96 | 16,391 | -0.03(-0.19%) |
Oct 11, 2017 | 16.00 | 16.08 | 15.97 | 15.99 | 34,562 | +0.05(+0.31%) |
Oct 10, 2017 | 16.00 | 16.00 | 15.85 | 15.94 | 28,163 | +0.03(+0.19%) |
Oct 09, 2017 | 16.06 | 16.07 | 15.90 | 15.91 | 39,636 | -0.07(-0.44%) |
Oct 06, 2017 | 16.00 | 16.03 | 15.89 | 15.98 | 12,889 | +0.01(+0.06%) |
Oct 05, 2017 | 16.00 | 16.00 | 15.83 | 15.97 | 26,816 | +0.05(+0.31%) |
Oct 04, 2017 | 16.04 | 16.22 | 15.89 | 15.92 | 19,036 | -0.05(-0.31%) |
Oct 03, 2017 | 16.00 | 16.00 | 15.87 | 15.97 | 27,303 | +0.05(+0.31%) |
Oct 02, 2017 | 15.80 | 16.04 | 15.80 | 15.92 | 52,736 | +0.20(+1.27%) |
Sep 29, 2017 | 15.82 | 16.00 | 15.66 | 15.72 | 102,953 | -0.06(-0.38%) |
Sep 28, 2017 | 16.04 | 16.04 | 15.78 | 15.78 | 47,862 | -0.26(-1.62%) |
Sep 27, 2017 | 15.99 | 16.05 | 15.98 | 16.04 | 113,508 | +0.06(+0.38%) |
Sep 26, 2017 | 15.95 | 16.05 | 15.90 | 15.98 | 36,606 | +0.04(+0.25%) |
Sep 25, 2017 | 15.96 | 16.10 | 15.93 | 15.94 | 71,608 | -0.05(-0.31%) |
Sep 22, 2017 | 15.96 | 16.12 | 15.96 | 15.99 | 19,612 | -0.08(-0.50%) |
Sep 21, 2017 | 15.99 | 16.14 | 15.89 | 16.07 | 15,303 | -0.04(-0.25%) |
Sep 20, 2017 | 16.15 | 16.30 | 15.98 | 16.11 | 36,823 | -0.09(-0.56%) |
Sep 19, 2017 | 16.02 | 16.31 | 16.02 | 16.20 | 55,777 | -0.01(-0.06%) |
Sep 18, 2017 | 16.07 | 16.30 | 16.07 | 16.21 | 58,570 | +0.20(+1.25%) |
Sep 15, 2017 | 16.09 | 16.13 | 15.90 | 16.01 | 104,797 | -0.03(-0.19%) |
Sep 14, 2017 | 15.91 | 16.28 | 15.75 | 16.04 | 30,770 | +0.11(+0.69%) |
Sep 13, 2017 | 15.95 | 16.01 | 15.86 | 15.93 | 38,143 | +0.00(+0.00%) |
Sep 12, 2017 | 15.76 | 16.00 | 15.76 | 15.93 | 38,308 | +0.20(+1.27%) |
Sep 11, 2017 | 15.78 | 15.84 | 15.66 | 15.73 | 12,544 | +0.00(+0.00%) |
Sep 08, 2017 | 15.65 | 15.85 | 15.60 | 15.73 | 11,156 | +0.06(+0.38%) |
Sep 07, 2017 | 15.90 | 15.97 | 15.63 | 15.67 | 29,995 | -0.26(-1.63%) |
Sep 06, 2017 | 15.79 | 16.05 | 15.79 | 15.93 | 36,654 | +0.17(+1.08%) |
Sep 05, 2017 | 15.79 | 15.96 | 15.75 | 15.76 | 39,821 | -0.03(-0.19%) |