Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.29 | 16.30 | 16.18 | 16.18 | 7,096 | -0.14(-0.85%) |
Nov 29, 2017 | 16.36 | 16.36 | 16.28 | 16.31 | 9,918 | -0.07(-0.45%) |
Nov 28, 2017 | 16.44 | 16.44 | 16.34 | 16.39 | 22,498 | -0.03(-0.20%) |
Nov 27, 2017 | 16.38 | 16.43 | 16.37 | 16.42 | 7,418 | -0.01(-0.08%) |
Nov 24, 2017 | 16.47 | 16.49 | 16.43 | 16.43 | 30,826 | -0.01(-0.04%) |
Nov 22, 2017 | 16.41 | 16.45 | 16.40 | 16.44 | 10,656 | +0.10(+0.59%) |
Nov 21, 2017 | 16.30 | 16.40 | 16.30 | 16.34 | 56,063 | +0.07(+0.44%) |
Nov 20, 2017 | 16.25 | 16.28 | 16.23 | 16.27 | 15,993 | -0.11(-0.67%) |
Nov 17, 2017 | 16.28 | 16.38 | 16.28 | 16.38 | 8,698 | +0.19(+1.20%) |
Nov 16, 2017 | 16.22 | 16.25 | 16.18 | 16.19 | 3,766 | -0.05(-0.32%) |
Nov 15, 2017 | 16.27 | 16.27 | 16.20 | 16.24 | 19,235 | +0.01(+0.04%) |
Nov 14, 2017 | 16.41 | 16.41 | 16.22 | 16.23 | 9,430 | -0.23(-1.41%) |
Nov 13, 2017 | 16.49 | 16.52 | 16.46 | 16.47 | 19,286 | -0.02(-0.12%) |
Nov 10, 2017 | 16.54 | 16.54 | 16.47 | 16.49 | 9,261 | -0.04(-0.24%) |
Nov 09, 2017 | 16.52 | 16.56 | 16.51 | 16.53 | 11,283 | +0.00(+0.00%) |
Nov 08, 2017 | 16.52 | 16.60 | 16.50 | 16.52 | 20,712 | +0.00(+0.02%) |
Nov 07, 2017 | 16.54 | 16.54 | 16.50 | 16.52 | 14,236 | -0.11(-0.68%) |
Nov 06, 2017 | 16.48 | 16.66 | 16.48 | 16.63 | 161,553 | +0.23(+1.42%) |
Nov 03, 2017 | 16.41 | 16.41 | 16.31 | 16.40 | 10,945 | +0.04(+0.22%) |
Nov 02, 2017 | 16.44 | 16.44 | 16.33 | 16.37 | 15,562 | +0.05(+0.30%) |
Nov 01, 2017 | 16.34 | 16.37 | 16.30 | 16.32 | 3,726 | +0.03(+0.21%) |
Oct 31, 2017 | 16.22 | 16.28 | 16.22 | 16.28 | 9,818 | +0.04(+0.23%) |
Oct 30, 2017 | 16.28 | 16.29 | 16.23 | 16.24 | 26,678 | +0.02(+0.14%) |
Oct 27, 2017 | 16.12 | 16.22 | 16.12 | 16.22 | 5,928 | +0.01(+0.08%) |
Oct 26, 2017 | 16.16 | 16.22 | 16.16 | 16.21 | 8,835 | -0.01(-0.08%) |
Oct 25, 2017 | 16.21 | 16.26 | 16.18 | 16.22 | 49,212 | -0.02(-0.12%) |
Oct 24, 2017 | 16.15 | 16.28 | 16.15 | 16.24 | 402,430 | +0.09(+0.56%) |
Oct 23, 2017 | 16.12 | 16.16 | 16.12 | 16.15 | 33,853 | +0.05(+0.30%) |
Oct 20, 2017 | 16.14 | 16.14 | 16.05 | 16.10 | 20,947 | -0.02(-0.10%) |
Oct 19, 2017 | 16.08 | 16.13 | 16.08 | 16.12 | 11,413 | -0.01(-0.08%) |
Oct 18, 2017 | 16.16 | 16.23 | 16.10 | 16.13 | 32,998 | -0.03(-0.20%) |
Oct 17, 2017 | 16.22 | 16.22 | 16.15 | 16.16 | 14,043 | -0.08(-0.52%) |
Oct 16, 2017 | 16.47 | 16.47 | 16.23 | 16.25 | 16,961 | +0.04(+0.24%) |
Oct 13, 2017 | 16.20 | 16.24 | 16.16 | 16.21 | 10,481 | +0.12(+0.73%) |
Oct 12, 2017 | 15.99 | 16.11 | 15.99 | 16.09 | 7,301 | +0.08(+0.49%) |
Oct 11, 2017 | 16.02 | 15.98 | 16.01 | 11,637 | +0.02(+0.10%) | |
Oct 10, 2017 | 15.97 | 16.01 | 15.97 | 16.00 | 14,798 | +0.13(+0.82%) |
Oct 09, 2017 | 15.86 | 15.89 | 15.85 | 15.87 | 19,986 | +0.02(+0.12%) |
Oct 06, 2017 | 15.89 | 15.89 | 15.79 | 15.85 | 35,156 | -0.10(-0.65%) |
Oct 05, 2017 | 15.90 | 15.98 | 15.90 | 15.95 | 20,048 | +0.13(+0.82%) |
Oct 04, 2017 | 15.84 | 15.87 | 15.82 | 15.82 | 10,334 | -0.00(-0.01%) |
Oct 03, 2017 | 15.83 | 15.84 | 15.80 | 15.82 | 16,297 | +0.03(+0.22%) |
Oct 02, 2017 | 15.90 | 15.90 | 15.73 | 15.79 | 495,124 | -0.16(-0.98%) |
Sep 29, 2017 | 15.95 | 15.99 | 15.90 | 15.94 | 47,096 | -0.04(-0.22%) |
Sep 28, 2017 | 16.00 | 16.02 | 15.97 | 15.98 | 14,182 | -0.04(-0.22%) |
Sep 27, 2017 | 15.98 | 16.02 | 15.96 | 16.01 | 19,664 | +0.03(+0.16%) |
Sep 26, 2017 | 16.14 | 16.14 | 15.98 | 15.99 | 13,131 | -0.13(-0.78%) |
Sep 25, 2017 | 16.02 | 16.12 | 16.02 | 16.11 | 8,162 | +0.08(+0.50%) |
Sep 22, 2017 | 16.03 | 16.04 | 15.99 | 16.03 | 10,295 | +0.05(+0.28%) |
Sep 21, 2017 | 16.02 | 16.03 | 15.97 | 15.99 | 24,158 | -0.12(-0.76%) |
Sep 20, 2017 | 16.12 | 16.17 | 16.11 | 16.11 | 21,517 | +0.07(+0.44%) |
Sep 19, 2017 | 16.03 | 16.04 | 15.99 | 16.04 | 12,020 | -0.01(-0.04%) |
Sep 18, 2017 | 16.13 | 16.13 | 16.04 | 16.05 | 15,176 | -0.04(-0.24%) |
Sep 15, 2017 | 16.05 | 16.09 | 16.01 | 16.09 | 6,743 | +0.03(+0.16%) |
Sep 14, 2017 | 16.43 | 16.43 | 16.05 | 16.06 | 15,520 | -0.02(-0.12%) |
Sep 13, 2017 | 16.01 | 16.10 | 15.99 | 16.08 | 38,850 | +0.07(+0.44%) |
Sep 12, 2017 | 16.03 | 16.05 | 15.98 | 16.01 | 32,565 | -0.03(-0.19%) |
Sep 11, 2017 | 15.99 | 16.04 | 15.99 | 16.04 | 20,630 | +0.04(+0.28%) |
Sep 08, 2017 | 16.15 | 16.15 | 15.98 | 15.99 | 15,278 | -0.20(-1.24%) |
Sep 07, 2017 | 16.19 | 16.20 | 16.16 | 16.20 | 41,912 | -0.01(-0.04%) |
Sep 06, 2017 | 16.12 | 16.21 | 16.12 | 16.20 | 103,652 | +0.13(+0.80%) |
Sep 05, 2017 | 16.12 | 16.18 | 16.07 | 16.07 | 7,853 | +0.07(+0.44%) |