Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.73 | 13.86 | 13.65 | 13.84 | 1,432,979 | +0.12(+0.91%) |
Oct 30, 2017 | 13.83 | 13.83 | 13.66 | 13.72 | 1,194,023 | -0.10(-0.69%) |
Oct 27, 2017 | 13.79 | 13.84 | 13.72 | 13.82 | 786,214 | +0.01(+0.05%) |
Oct 26, 2017 | 13.82 | 13.84 | 13.72 | 13.81 | 964,508 | -0.01(-0.11%) |
Oct 25, 2017 | 13.91 | 13.93 | 13.73 | 13.82 | 1,219,739 | -0.09(-0.68%) |
Oct 24, 2017 | 13.83 | 13.95 | 13.81 | 13.92 | 1,034,475 | +0.11(+0.79%) |
Oct 23, 2017 | 13.97 | 14.00 | 13.79 | 13.81 | 1,156,226 | -0.12(-0.84%) |
Oct 20, 2017 | 14.06 | 14.06 | 13.84 | 13.93 | 1,054,790 | -0.12(-0.83%) |
Oct 19, 2017 | 13.95 | 14.05 | 13.92 | 14.04 | 816,101 | +0.01(+0.10%) |
Oct 18, 2017 | 13.95 | 14.06 | 13.93 | 14.03 | 740,670 | +0.10(+0.73%) |
Oct 17, 2017 | 13.97 | 14.01 | 13.89 | 13.93 | 1,022,893 | -0.05(-0.37%) |
Oct 16, 2017 | 14.06 | 14.07 | 13.95 | 13.98 | 941,264 | -0.07(-0.52%) |
Oct 13, 2017 | 14.07 | 14.09 | 13.92 | 14.05 | 1,313,909 | -0.01(-0.10%) |
Oct 12, 2017 | 13.84 | 14.07 | 13.84 | 14.06 | 1,531,612 | +0.18(+1.32%) |
Oct 11, 2017 | 13.84 | 13.89 | 13.83 | 13.88 | 994,835 | +0.03(+0.21%) |
Oct 10, 2017 | 13.82 | 13.87 | 13.81 | 13.85 | 879,619 | +0.06(+0.42%) |
Oct 09, 2017 | 13.79 | 13.82 | 13.72 | 13.79 | 923,385 | +0.00(+0.00%) |
Oct 06, 2017 | 13.79 | 13.83 | 13.74 | 13.79 | 1,588,378 | -0.04(-0.26%) |
Oct 05, 2017 | 13.82 | 13.89 | 13.75 | 13.83 | 1,320,223 | +0.04(+0.32%) |
Oct 04, 2017 | 13.71 | 13.82 | 13.64 | 13.79 | 1,284,610 | +0.07(+0.48%) |
Oct 03, 2017 | 13.82 | 13.83 | 13.65 | 13.72 | 1,353,352 | -0.07(-0.48%) |
Oct 02, 2017 | 13.74 | 13.82 | 13.72 | 13.79 | 1,395,914 | +0.04(+0.26%) |
Sep 29, 2017 | 13.71 | 13.78 | 13.68 | 13.75 | 1,280,044 | +0.01(+0.05%) |
Sep 28, 2017 | 13.64 | 13.74 | 13.58 | 13.74 | 1,230,348 | +0.09(+0.64%) |
Sep 27, 2017 | 13.64 | 13.68 | 13.58 | 13.66 | 1,419,657 | +0.02(+0.16%) |
Sep 26, 2017 | 13.58 | 13.73 | 13.54 | 13.63 | 1,430,103 | +0.07(+0.54%) |
Sep 25, 2017 | 13.58 | 13.71 | 13.56 | 13.56 | 1,891,612 | +0.00(+0.00%) |
Sep 22, 2017 | 13.58 | 13.61 | 13.53 | 13.56 | 759,378 | +0.01(+0.05%) |
Sep 21, 2017 | 13.60 | 13.66 | 13.55 | 13.55 | 1,145,215 | -0.06(-0.43%) |
Sep 20, 2017 | 13.55 | 13.62 | 13.50 | 13.61 | 866,609 | +0.09(+0.70%) |
Sep 19, 2017 | 13.60 | 13.63 | 13.46 | 13.52 | 1,535,682 | -0.07(-0.53%) |
Sep 18, 2017 | 13.69 | 13.74 | 13.56 | 13.59 | 1,466,967 | -0.05(-0.37%) |
Sep 15, 2017 | 13.63 | 13.70 | 13.59 | 13.64 | 5,883,261 | +0.01(+0.11%) |
Sep 14, 2017 | 13.68 | 13.68 | 13.52 | 13.63 | 1,342,172 | -0.06(-0.43%) |
Sep 13, 2017 | 13.53 | 13.70 | 13.52 | 13.68 | 2,519,477 | +0.17(+1.29%) |
Sep 12, 2017 | 13.53 | 13.61 | 13.46 | 13.51 | 1,758,071 | -0.01(-0.05%) |
Sep 11, 2017 | 13.42 | 13.58 | 13.40 | 13.52 | 1,686,204 | +0.18(+1.36%) |
Sep 08, 2017 | 13.20 | 13.40 | 13.18 | 13.34 | 1,112,190 | +0.11(+0.82%) |
Sep 07, 2017 | 13.26 | 13.28 | 13.16 | 13.23 | 1,117,182 | -0.04(-0.33%) |
Sep 06, 2017 | 13.15 | 13.28 | 13.12 | 13.27 | 1,413,191 | +0.15(+1.11%) |
Sep 05, 2017 | 13.23 | 13.28 | 13.07 | 13.12 | 1,816,784 | -0.11(-0.82%) |
Sep 01, 2017 | 13.18 | 13.26 | 13.15 | 13.23 | 894,709 | +0.01(+0.11%) |
Aug 31, 2017 | 13.08 | 13.23 | 13.01 | 13.22 | 2,680,673 | +0.21(+1.62%) |
Aug 30, 2017 | 12.96 | 13.03 | 12.88 | 13.01 | 899,968 | +0.13(+1.01%) |
Aug 29, 2017 | 12.80 | 12.91 | 12.78 | 12.88 | 1,054,123 | +0.04(+0.34%) |
Aug 28, 2017 | 12.97 | 12.99 | 12.81 | 12.83 | 952,430 | -0.10(-0.78%) |
Aug 25, 2017 | 12.98 | 13.00 | 12.89 | 12.94 | 706,045 | -0.01(-0.06%) |
Aug 24, 2017 | 13.02 | 13.06 | 12.91 | 12.94 | 1,271,477 | -0.02(-0.17%) |
Aug 23, 2017 | 13.00 | 13.07 | 12.96 | 12.96 | 758,677 | -0.06(-0.44%) |
Aug 22, 2017 | 12.99 | 13.07 | 12.96 | 13.02 | 857,943 | +0.07(+0.50%) |
Aug 21, 2017 | 12.94 | 13.00 | 12.86 | 12.96 | 981,926 | +0.00(+0.00%) |
Aug 18, 2017 | 13.02 | 13.11 | 12.92 | 12.96 | 1,331,712 | -0.08(-0.61%) |
Aug 17, 2017 | 13.15 | 13.23 | 13.03 | 13.04 | 1,010,606 | -0.12(-0.88%) |
Aug 16, 2017 | 13.15 | 13.17 | 13.11 | 13.15 | 1,150,431 | +0.07(+0.50%) |
Aug 15, 2017 | 13.02 | 13.12 | 12.84 | 13.09 | 2,014,290 | +0.09(+0.72%) |
Aug 14, 2017 | 13.03 | 13.08 | 12.94 | 12.99 | 1,243,870 | +0.07(+0.50%) |
Aug 11, 2017 | 12.65 | 12.96 | 12.65 | 12.93 | 4,102,412 | +0.21(+1.65%) |
Aug 10, 2017 | 12.79 | 12.82 | 12.68 | 12.72 | 1,707,501 | -0.12(-0.96%) |
Aug 09, 2017 | 12.95 | 12.97 | 12.79 | 12.84 | 1,385,597 | -0.11(-0.84%) |
Aug 08, 2017 | 13.23 | 13.36 | 12.82 | 12.95 | 2,111,457 | -0.23(-1.75%) |
Aug 07, 2017 | 13.17 | 13.22 | 13.10 | 13.18 | 699,827 | +0.04(+0.27%) |
Aug 04, 2017 | 13.11 | 13.21 | 13.06 | 13.15 | 823,699 | +0.06(+0.44%) |
Aug 03, 2017 | 13.21 | 13.24 | 13.06 | 13.09 | 754,120 | -0.12(-0.93%) |
Aug 02, 2017 | 13.36 | 13.38 | 13.15 | 13.21 | 700,878 | -0.14(-1.08%) |