Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.00 | 13.60 | 13.00 | 13.40 | 5,412 | +0.20(+1.52%) |
Oct 30, 2017 | 13.90 | 13.90 | 13.10 | 13.20 | 4,675 | -0.70(-5.04%) |
Oct 27, 2017 | 13.50 | 13.90 | 13.37 | 13.90 | 2,611 | +0.50(+3.73%) |
Oct 26, 2017 | 14.20 | 14.20 | 13.20 | 13.40 | 9,774 | -0.29(-2.10%) |
Oct 25, 2017 | 14.00 | 14.00 | 13.50 | 13.69 | 5,059 | -0.21(-1.53%) |
Oct 24, 2017 | 13.80 | 14.00 | 13.80 | 13.90 | 2,364 | +0.10(+0.72%) |
Oct 23, 2017 | 14.00 | 14.09 | 13.70 | 13.80 | 9,082 | +0.00(+0.00%) |
Oct 20, 2017 | 14.60 | 15.40 | 13.80 | 13.80 | 10,593 | -0.52(-3.62%) |
Oct 19, 2017 | 14.60 | 14.71 | 14.10 | 14.32 | 8,562 | -0.78(-5.15%) |
Oct 18, 2017 | 14.01 | 15.40 | 13.80 | 15.10 | 19,001 | +1.20(+8.61%) |
Oct 17, 2017 | 13.80 | 14.20 | 13.80 | 13.90 | 5,913 | +0.10(+0.73%) |
Oct 16, 2017 | 14.10 | 14.10 | 13.60 | 13.80 | 4,878 | -0.00(-0.01%) |
Oct 13, 2017 | 13.70 | 13.93 | 13.60 | 13.80 | 1,498 | +0.30(+2.22%) |
Oct 12, 2017 | 14.00 | 14.30 | 13.50 | 13.50 | 6,031 | -0.40(-2.88%) |
Oct 11, 2017 | 14.10 | 14.50 | 13.90 | 13.90 | 4,235 | +0.00(+0.00%) |
Oct 10, 2017 | 14.47 | 14.50 | 13.70 | 13.90 | 7,566 | -0.10(-0.71%) |
Oct 09, 2017 | 13.80 | 14.50 | 13.80 | 14.00 | 2,547 | +0.00(+0.00%) |
Oct 06, 2017 | 14.00 | 14.16 | 13.84 | 14.00 | 2,485 | -0.21(-1.51%) |
Oct 05, 2017 | 13.20 | 14.40 | 13.10 | 14.21 | 7,902 | +1.11(+8.50%) |
Oct 04, 2017 | 13.80 | 14.60 | 13.00 | 13.10 | 11,320 | -0.80(-5.76%) |
Oct 03, 2017 | 14.90 | 14.90 | 13.90 | 13.90 | 6,486 | -0.70(-4.79%) |
Oct 02, 2017 | 14.50 | 14.70 | 14.33 | 14.60 | 3,837 | +0.40(+2.82%) |
Sep 29, 2017 | 14.10 | 14.90 | 14.10 | 14.20 | 7,186 | -0.20(-1.39%) |
Sep 28, 2017 | 14.20 | 14.60 | 14.10 | 14.40 | 3,262 | +0.10(+0.70%) |
Sep 27, 2017 | 14.40 | 14.60 | 14.10 | 14.30 | 4,386 | -0.30(-2.05%) |
Sep 26, 2017 | 14.10 | 15.00 | 13.80 | 14.60 | 15,203 | +0.60(+4.29%) |
Sep 25, 2017 | 14.70 | 14.70 | 13.80 | 14.00 | 5,899 | -0.70(-4.76%) |
Sep 22, 2017 | 14.40 | 14.70 | 13.70 | 14.70 | 8,989 | +0.30(+2.08%) |
Sep 21, 2017 | 14.40 | 14.40 | 13.80 | 14.40 | 7,258 | +0.30(+2.13%) |
Sep 20, 2017 | 15.20 | 15.30 | 14.00 | 14.10 | 7,745 | -0.80(-5.37%) |
Sep 19, 2017 | 15.30 | 15.30 | 14.00 | 14.90 | 9,439 | -0.40(-2.61%) |
Sep 18, 2017 | 14.40 | 15.36 | 14.30 | 15.30 | 13,830 | +0.80(+5.52%) |
Sep 15, 2017 | 14.10 | 14.50 | 14.10 | 14.50 | 7,001 | +0.30(+2.11%) |
Sep 14, 2017 | 14.30 | 14.60 | 13.80 | 14.20 | 6,619 | -0.50(-3.40%) |
Sep 13, 2017 | 13.90 | 14.70 | 13.60 | 14.70 | 11,089 | +0.60(+4.26%) |
Sep 12, 2017 | 14.10 | 14.60 | 14.00 | 14.10 | 9,252 | +0.10(+0.71%) |
Sep 11, 2017 | 14.00 | 14.59 | 13.68 | 14.00 | 11,928 | -0.30(-2.10%) |
Sep 08, 2017 | 14.10 | 15.50 | 13.60 | 14.30 | 37,852 | +0.30(+2.14%) |
Sep 07, 2017 | 14.20 | 14.20 | 13.60 | 14.00 | 5,615 | -0.10(-0.71%) |
Sep 06, 2017 | 13.60 | 14.10 | 13.50 | 14.10 | 2,865 | +0.50(+3.68%) |
Sep 05, 2017 | 13.90 | 13.97 | 13.50 | 13.60 | 6,104 | -0.20(-1.45%) |
Sep 01, 2017 | 13.70 | 14.50 | 13.70 | 13.80 | 9,319 | +0.30(+2.22%) |
Aug 31, 2017 | 14.40 | 14.50 | 13.50 | 13.50 | 7,339 | -0.60(-4.26%) |
Aug 30, 2017 | 13.10 | 14.50 | 13.10 | 14.10 | 14,758 | +0.80(+6.02%) |
Aug 29, 2017 | 13.60 | 13.90 | 13.00 | 13.30 | 13,062 | -0.20(-1.48%) |
Aug 28, 2017 | 14.30 | 14.30 | 13.50 | 13.50 | 5,071 | -0.80(-5.59%) |
Aug 25, 2017 | 13.90 | 14.40 | 13.71 | 14.30 | 9,202 | +0.40(+2.88%) |
Aug 24, 2017 | 13.50 | 14.40 | 13.43 | 13.90 | 16,090 | +0.00(+0.00%) |
Aug 23, 2017 | 14.00 | 14.29 | 13.00 | 13.90 | 27,839 | +0.60(+4.51%) |
Aug 22, 2017 | 12.10 | 14.50 | 11.71 | 13.30 | 65,018 | +1.30(+10.84%) |
Aug 21, 2017 | 12.90 | 12.90 | 11.90 | 12.00 | 7,665 | -1.20(-9.10%) |
Aug 18, 2017 | 12.80 | 13.20 | 11.50 | 13.20 | 6,378 | +0.50(+3.94%) |
Aug 17, 2017 | 13.10 | 14.50 | 12.60 | 12.70 | 16,305 | -0.60(-4.51%) |
Aug 16, 2017 | 13.70 | 13.77 | 13.10 | 13.30 | 7,747 | -0.20(-1.48%) |
Aug 15, 2017 | 14.10 | 14.52 | 13.50 | 13.50 | 5,581 | -0.40(-2.88%) |
Aug 14, 2017 | 13.80 | 15.00 | 13.80 | 13.90 | 7,369 | +0.30(+2.21%) |
Aug 11, 2017 | 13.70 | 14.40 | 13.60 | 13.60 | 5,515 | +0.00(+0.00%) |
Aug 10, 2017 | 14.60 | 14.70 | 13.50 | 13.60 | 13,170 | -0.90(-6.21%) |
Aug 09, 2017 | 14.80 | 14.80 | 13.40 | 14.50 | 5,515 | +0.50(+3.57%) |
Aug 08, 2017 | 13.90 | 14.80 | 13.33 | 14.00 | 7,599 | +0.00(+0.00%) |
Aug 07, 2017 | 13.60 | 14.30 | 13.00 | 14.00 | 9,769 | +0.50(+3.70%) |
Aug 04, 2017 | 13.60 | 14.00 | 13.37 | 13.50 | 3,796 | -0.10(-0.74%) |
Aug 03, 2017 | 13.60 | 14.12 | 13.40 | 13.60 | 1,411 | +0.00(+0.00%) |
Aug 02, 2017 | 13.70 | 13.80 | 13.30 | 13.60 | 3,512 | -0.20(-1.45%) |