Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.79 | 14.09 | 13.79 | 13.95 | 96,264 | +0.16(+1.16%) |
Oct 30, 2017 | 13.64 | 13.87 | 13.64 | 13.79 | 72,266 | +0.10(+0.73%) |
Oct 27, 2017 | 13.68 | 13.80 | 13.62 | 13.69 | 67,104 | +0.02(+0.15%) |
Oct 26, 2017 | 13.79 | 13.96 | 13.64 | 13.67 | 49,546 | -0.13(-0.94%) |
Oct 25, 2017 | 13.97 | 13.98 | 13.78 | 13.80 | 57,322 | -0.20(-1.43%) |
Oct 24, 2017 | 13.97 | 14.09 | 13.97 | 14.00 | 26,065 | +0.10(+0.72%) |
Oct 23, 2017 | 13.96 | 14.10 | 13.89 | 13.90 | 57,478 | -0.13(-0.93%) |
Oct 20, 2017 | 14.07 | 14.11 | 13.98 | 14.03 | 22,302 | +0.06(+0.43%) |
Oct 19, 2017 | 14.10 | 14.10 | 13.91 | 13.97 | 83,009 | -0.17(-1.20%) |
Oct 18, 2017 | 14.23 | 14.40 | 14.11 | 14.14 | 44,940 | -0.11(-0.77%) |
Oct 17, 2017 | 14.29 | 14.38 | 14.23 | 14.25 | 24,339 | -0.04(-0.28%) |
Oct 16, 2017 | 14.20 | 14.42 | 14.19 | 14.29 | 49,713 | +0.06(+0.42%) |
Oct 13, 2017 | 14.25 | 14.40 | 14.13 | 14.23 | 78,413 | -0.04(-0.28%) |
Oct 12, 2017 | 14.34 | 14.37 | 14.21 | 14.27 | 41,885 | -0.13(-0.90%) |
Oct 11, 2017 | 14.32 | 14.48 | 14.22 | 14.40 | 50,676 | +0.02(+0.14%) |
Oct 10, 2017 | 14.44 | 14.55 | 14.30 | 14.38 | 52,542 | -0.03(-0.21%) |
Oct 09, 2017 | 14.27 | 14.49 | 14.20 | 14.41 | 50,788 | +0.08(+0.56%) |
Oct 06, 2017 | 14.36 | 14.51 | 14.29 | 14.33 | 38,555 | -0.08(-0.56%) |
Oct 05, 2017 | 14.45 | 14.58 | 14.34 | 14.41 | 79,841 | -0.05(-0.35%) |
Oct 04, 2017 | 14.33 | 14.50 | 14.17 | 14.46 | 120,570 | +0.16(+1.12%) |
Oct 03, 2017 | 14.12 | 14.35 | 14.00 | 14.30 | 113,345 | +0.30(+2.14%) |
Oct 02, 2017 | 13.98 | 14.12 | 13.91 | 14.00 | 119,271 | -0.02(-0.14%) |
Sep 29, 2017 | 13.96 | 14.14 | 13.96 | 14.02 | 82,435 | +0.03(+0.21%) |
Sep 28, 2017 | 13.97 | 14.09 | 13.93 | 13.99 | 151,570 | +0.04(+0.29%) |
Sep 27, 2017 | 14.03 | 14.15 | 13.88 | 13.95 | 245,728 | -0.03(-0.21%) |
Sep 26, 2017 | 14.06 | 14.20 | 13.95 | 13.98 | 115,872 | -0.09(-0.64%) |
Sep 25, 2017 | 14.40 | 14.45 | 14.07 | 14.07 | 142,125 | -0.21(-1.47%) |
Sep 22, 2017 | 14.32 | 14.44 | 14.23 | 14.28 | 103,676 | -0.07(-0.49%) |
Sep 21, 2017 | 14.41 | 14.53 | 14.32 | 14.35 | 90,526 | -0.10(-0.69%) |
Sep 20, 2017 | 14.22 | 14.65 | 14.22 | 14.45 | 148,923 | +0.26(+1.83%) |
Sep 19, 2017 | 14.09 | 14.29 | 14.07 | 14.19 | 58,435 | +0.13(+0.92%) |
Sep 18, 2017 | 14.23 | 14.31 | 14.01 | 14.06 | 111,072 | -0.15(-1.06%) |
Sep 15, 2017 | 14.31 | 14.39 | 14.14 | 14.21 | 122,768 | -0.12(-0.84%) |
Sep 14, 2017 | 14.37 | 14.44 | 14.24 | 14.33 | 230,435 | -0.05(-0.35%) |
Sep 13, 2017 | 14.23 | 14.45 | 14.21 | 14.38 | 248,712 | +0.11(+0.77%) |
Sep 12, 2017 | 14.06 | 14.39 | 14.01 | 14.27 | 515,413 | +0.25(+1.78%) |
Sep 11, 2017 | 13.85 | 14.07 | 13.76 | 14.02 | 137,089 | +0.22(+1.59%) |
Sep 08, 2017 | 13.63 | 13.88 | 13.53 | 13.80 | 122,584 | +0.13(+0.95%) |
Sep 07, 2017 | 13.55 | 13.74 | 13.41 | 13.67 | 157,812 | +0.17(+1.26%) |
Sep 06, 2017 | 13.48 | 13.74 | 13.32 | 13.50 | 258,906 | +0.02(+0.15%) |
Sep 05, 2017 | 13.57 | 13.70 | 13.38 | 13.48 | 76,026 | -0.17(-1.25%) |
Sep 01, 2017 | 13.65 | 13.73 | 13.58 | 13.65 | 81,166 | +0.02(+0.15%) |
Aug 31, 2017 | 13.25 | 13.68 | 13.25 | 13.63 | 87,792 | +0.32(+2.40%) |
Aug 30, 2017 | 13.29 | 13.40 | 13.21 | 13.31 | 103,355 | +0.02(+0.15%) |
Aug 29, 2017 | 13.04 | 13.34 | 13.02 | 13.29 | 78,587 | +0.17(+1.30%) |
Aug 28, 2017 | 13.26 | 13.37 | 13.05 | 13.12 | 227,275 | -0.08(-0.61%) |
Aug 25, 2017 | 13.27 | 13.40 | 13.17 | 13.20 | 185,158 | +0.01(+0.08%) |
Aug 24, 2017 | 13.15 | 13.33 | 13.15 | 13.19 | 70,844 | +0.04(+0.30%) |
Aug 23, 2017 | 13.04 | 13.28 | 13.03 | 13.15 | 84,774 | +0.06(+0.46%) |
Aug 22, 2017 | 13.13 | 13.19 | 13.04 | 13.09 | 107,994 | +0.06(+0.46%) |
Aug 21, 2017 | 13.08 | 13.17 | 13.01 | 13.03 | 100,124 | -0.10(-0.76%) |
Aug 18, 2017 | 13.17 | 13.22 | 13.06 | 13.13 | 73,885 | -0.09(-0.68%) |
Aug 17, 2017 | 13.36 | 13.42 | 13.20 | 13.22 | 91,714 | -0.19(-1.42%) |
Aug 16, 2017 | 13.56 | 13.56 | 13.28 | 13.41 | 93,651 | -0.09(-0.67%) |
Aug 15, 2017 | 13.43 | 13.70 | 13.43 | 13.50 | 150,999 | +0.09(+0.67%) |
Aug 14, 2017 | 13.26 | 13.57 | 13.26 | 13.41 | 207,476 | +0.15(+1.13%) |
Aug 11, 2017 | 13.76 | 13.76 | 13.09 | 13.26 | 196,066 | +0.13(+0.99%) |
Aug 10, 2017 | 13.56 | 13.64 | 13.01 | 13.13 | 282,273 | -0.52(-3.81%) |
Aug 09, 2017 | 13.93 | 13.96 | 13.50 | 13.65 | 230,207 | -0.34(-2.43%) |
Aug 08, 2017 | 13.84 | 14.25 | 13.84 | 13.99 | 98,104 | -0.09(-0.64%) |
Aug 07, 2017 | 14.10 | 14.11 | 13.98 | 14.08 | 58,891 | -0.02(-0.14%) |
Aug 04, 2017 | 14.05 | 14.16 | 14.00 | 14.10 | 84,446 | +0.11(+0.79%) |
Aug 03, 2017 | 13.98 | 14.03 | 13.97 | 13.99 | 85,779 | +0.04(+0.29%) |
Aug 02, 2017 | 13.95 | 14.09 | 13.85 | 13.95 | 78,459 | -0.03(-0.21%) |