Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.57 | 14.57 | 14.45 | 14.47 | 1,343,113 | -0.28(-1.90%) |
Oct 30, 2017 | 14.78 | 14.86 | 14.69 | 14.75 | 533,579 | +0.02(+0.14%) |
Oct 27, 2017 | 14.54 | 14.76 | 14.54 | 14.73 | 504,502 | -0.01(-0.10%) |
Oct 26, 2017 | 14.78 | 15.02 | 14.71 | 14.74 | 589,673 | +0.27(+1.89%) |
Oct 25, 2017 | 14.45 | 14.54 | 14.34 | 14.47 | 490,078 | -0.05(-0.34%) |
Oct 24, 2017 | 14.38 | 14.55 | 14.34 | 14.52 | 446,204 | +0.26(+1.82%) |
Oct 23, 2017 | 14.24 | 14.32 | 14.18 | 14.26 | 492,463 | +0.06(+0.45%) |
Oct 20, 2017 | 14.23 | 14.24 | 14.15 | 14.19 | 314,885 | +0.06(+0.40%) |
Oct 19, 2017 | 14.15 | 14.17 | 14.06 | 14.14 | 395,179 | -0.16(-1.13%) |
Oct 18, 2017 | 14.26 | 14.35 | 14.24 | 14.30 | 467,522 | -0.03(-0.20%) |
Oct 17, 2017 | 14.37 | 14.41 | 14.27 | 14.33 | 585,287 | -0.30(-2.02%) |
Oct 16, 2017 | 14.57 | 14.72 | 14.56 | 14.62 | 631,853 | +0.54(+3.84%) |
Oct 13, 2017 | 14.06 | 14.13 | 14.03 | 14.08 | 316,174 | +0.25(+1.83%) |
Oct 12, 2017 | 13.82 | 13.91 | 13.80 | 13.83 | 289,795 | +0.18(+1.29%) |
Oct 11, 2017 | 13.72 | 13.75 | 13.56 | 13.65 | 546,196 | -0.32(-2.26%) |
Oct 10, 2017 | 13.91 | 14.01 | 13.91 | 13.97 | 334,255 | +0.01(+0.05%) |
Oct 09, 2017 | 13.93 | 13.97 | 13.89 | 13.96 | 313,851 | -0.12(-0.85%) |
Oct 06, 2017 | 13.96 | 14.08 | 13.89 | 14.08 | 424,764 | +0.25(+1.83%) |
Oct 05, 2017 | 13.81 | 13.91 | 13.81 | 13.83 | 353,663 | +0.06(+0.46%) |
Oct 04, 2017 | 13.75 | 13.85 | 13.73 | 13.77 | 298,060 | +0.08(+0.56%) |
Oct 03, 2017 | 13.72 | 13.72 | 13.63 | 13.69 | 499,382 | +0.11(+0.78%) |
Oct 02, 2017 | 13.56 | 13.62 | 13.53 | 13.58 | 535,733 | -0.01(-0.10%) |
Sep 29, 2017 | 13.59 | 13.65 | 13.55 | 13.60 | 519,045 | +0.14(+1.04%) |
Sep 28, 2017 | 13.39 | 13.49 | 13.36 | 13.46 | 593,668 | +0.07(+0.53%) |
Sep 27, 2017 | 13.41 | 13.44 | 13.24 | 13.39 | 781,473 | -0.20(-1.45%) |
Sep 26, 2017 | 13.58 | 13.67 | 13.56 | 13.58 | 1,503,265 | +0.39(+2.93%) |
Sep 25, 2017 | 13.42 | 13.44 | 13.17 | 13.20 | 606,923 | -0.32(-2.34%) |
Sep 22, 2017 | 13.67 | 13.70 | 13.44 | 13.51 | 1,019,833 | -0.56(-3.99%) |
Sep 21, 2017 | 14.05 | 14.15 | 14.05 | 14.08 | 425,881 | -0.05(-0.35%) |
Sep 20, 2017 | 14.26 | 14.28 | 13.98 | 14.12 | 601,766 | -0.16(-1.13%) |
Sep 19, 2017 | 14.31 | 14.31 | 14.17 | 14.29 | 593,316 | -0.10(-0.68%) |
Sep 18, 2017 | 14.05 | 14.44 | 14.26 | 14.38 | 669,690 | +0.34(+2.40%) |
Sep 15, 2017 | 14.03 | 14.10 | 14.00 | 14.05 | 966,663 | -0.07(-0.50%) |
Sep 14, 2017 | 14.10 | 14.19 | 13.98 | 14.12 | 657,046 | -0.20(-1.37%) |
Sep 13, 2017 | 14.56 | 14.56 | 14.30 | 14.31 | 626,104 | -0.33(-2.25%) |
Sep 12, 2017 | 14.62 | 14.69 | 14.58 | 14.64 | 708,081 | +0.04(+0.24%) |
Sep 11, 2017 | 14.54 | 14.66 | 14.49 | 14.61 | 642,122 | +0.33(+2.31%) |
Sep 08, 2017 | 14.57 | 14.57 | 14.22 | 14.28 | 1,059,374 | -0.22(-1.50%) |
Sep 07, 2017 | 14.38 | 14.55 | 14.38 | 14.50 | 717,007 | +0.39(+2.79%) |
Sep 06, 2017 | 14.02 | 14.15 | 14.01 | 14.10 | 517,252 | +0.17(+1.21%) |
Sep 05, 2017 | 14.04 | 14.11 | 13.84 | 13.93 | 622,542 | -0.16(-1.15%) |
Sep 01, 2017 | 14.00 | 14.11 | 13.98 | 14.10 | 926,872 | +0.33(+2.40%) |
Aug 31, 2017 | 13.57 | 13.82 | 13.56 | 13.77 | 1,053,404 | +0.30(+2.24%) |
Aug 30, 2017 | 13.46 | 13.53 | 13.44 | 13.46 | 827,533 | +0.17(+1.27%) |
Aug 29, 2017 | 13.34 | 13.34 | 13.25 | 13.30 | 656,713 | -0.16(-1.20%) |
Aug 28, 2017 | 13.39 | 13.55 | 13.29 | 13.46 | 1,297,427 | +0.08(+0.58%) |
Aug 25, 2017 | 13.46 | 13.46 | 13.30 | 13.38 | 524,391 | +0.04(+0.26%) |
Aug 24, 2017 | 13.32 | 13.39 | 13.23 | 13.34 | 937,499 | -0.11(-0.78%) |
Aug 23, 2017 | 13.25 | 13.49 | 13.13 | 13.45 | 1,313,743 | +0.29(+2.19%) |
Aug 22, 2017 | 13.06 | 13.23 | 13.06 | 13.16 | 789,903 | +0.11(+0.86%) |
Aug 21, 2017 | 13.08 | 13.13 | 13.04 | 13.05 | 398,338 | -0.13(-0.96%) |
Aug 18, 2017 | 13.17 | 13.27 | 13.09 | 13.18 | 292,129 | +0.00(+0.00%) |
Aug 17, 2017 | 13.38 | 13.49 | 13.16 | 13.18 | 574,128 | -0.09(-0.69%) |
Aug 16, 2017 | 13.05 | 13.28 | 13.04 | 13.27 | 655,732 | +0.44(+3.45%) |
Aug 15, 2017 | 12.81 | 12.85 | 12.75 | 12.82 | 398,110 | -0.04(-0.33%) |
Aug 14, 2017 | 12.84 | 12.98 | 12.82 | 12.87 | 541,417 | +0.34(+2.75%) |
Aug 11, 2017 | 12.26 | 12.52 | 12.13 | 12.52 | 838,878 | -0.43(-3.31%) |
Aug 10, 2017 | 13.07 | 13.17 | 12.95 | 12.95 | 945,096 | -0.25(-1.86%) |
Aug 09, 2017 | 13.18 | 13.23 | 13.13 | 13.20 | 425,541 | +0.04(+0.27%) |
Aug 08, 2017 | 13.16 | 13.25 | 13.11 | 13.16 | 439,023 | +0.30(+2.35%) |
Aug 07, 2017 | 12.87 | 12.90 | 12.77 | 12.86 | 406,694 | +0.14(+1.10%) |
Aug 04, 2017 | 12.77 | 12.85 | 12.70 | 12.72 | 692,200 | +0.29(+2.37%) |
Aug 03, 2017 | 12.48 | 12.53 | 12.39 | 12.42 | 411,925 | -0.10(-0.78%) |
Aug 02, 2017 | 12.42 | 12.54 | 12.39 | 12.52 | 371,574 | +0.06(+0.45%) |