Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.70 | 14.84 | 14.70 | 14.79 | 3,392 | +0.06(+0.40%) |
Oct 30, 2017 | 14.79 | 14.79 | 14.72 | 14.73 | 7,977 | +0.01(+0.08%) |
Oct 27, 2017 | 14.68 | 14.73 | 14.63 | 14.72 | 9,703 | +0.06(+0.40%) |
Oct 26, 2017 | 14.66 | 14.73 | 14.59 | 14.66 | 10,785 | +0.00(+0.00%) |
Oct 25, 2017 | 14.70 | 14.72 | 14.62 | 14.66 | 30,066 | -0.02(-0.15%) |
Oct 24, 2017 | 14.57 | 14.73 | 14.57 | 14.68 | 9,785 | +0.07(+0.49%) |
Oct 23, 2017 | 14.56 | 14.61 | 14.55 | 14.61 | 676 | +0.17(+1.18%) |
Oct 20, 2017 | 14.70 | 14.70 | 14.43 | 14.44 | 8,702 | -0.12(-0.82%) |
Oct 19, 2017 | 14.55 | 14.95 | 14.46 | 14.56 | 2,995 | +0.03(+0.21%) |
Oct 18, 2017 | 14.62 | 14.63 | 14.51 | 14.53 | 11,374 | -0.09(-0.62%) |
Oct 17, 2017 | 14.56 | 14.67 | 14.52 | 14.62 | 11,614 | -0.01(-0.07%) |
Oct 16, 2017 | 14.69 | 14.71 | 14.63 | 14.63 | 8,539 | +0.05(+0.34%) |
Oct 13, 2017 | 14.56 | 14.65 | 14.54 | 14.58 | 7,978 | +0.11(+0.76%) |
Oct 12, 2017 | 14.39 | 14.51 | 14.39 | 14.47 | 18,895 | -0.03(-0.21%) |
Oct 11, 2017 | 14.49 | 14.52 | 14.44 | 14.50 | 6,510 | +0.12(+0.83%) |
Oct 10, 2017 | 14.42 | 14.44 | 14.38 | 14.38 | 25,307 | +0.06(+0.42%) |
Oct 09, 2017 | 14.27 | 14.32 | 14.27 | 14.32 | 4,447 | +0.08(+0.56%) |
Oct 06, 2017 | 14.23 | 14.24 | 14.22 | 14.24 | 5,496 | -0.17(-1.20%) |
Oct 05, 2017 | 14.44 | 14.46 | 14.39 | 14.41 | 1,077 | +0.17(+1.22%) |
Oct 04, 2017 | 14.31 | 14.33 | 14.24 | 14.24 | 21,236 | +0.02(+0.14%) |
Oct 03, 2017 | 14.24 | 14.29 | 14.21 | 14.22 | 12,138 | +0.03(+0.21%) |
Oct 02, 2017 | 14.15 | 14.22 | 13.69 | 14.19 | 219,170 | -0.07(-0.50%) |
Sep 29, 2017 | 14.30 | 14.42 | 14.25 | 14.26 | 6,451 | -0.05(-0.34%) |
Sep 28, 2017 | 14.36 | 14.37 | 14.29 | 14.31 | 8,842 | -0.05(-0.35%) |
Sep 27, 2017 | 14.43 | 14.43 | 14.29 | 14.36 | 15,506 | -0.01(-0.03%) |
Sep 26, 2017 | 14.35 | 14.39 | 14.32 | 14.37 | 10,329 | -0.12(-0.86%) |
Sep 25, 2017 | 14.45 | 14.49 | 14.35 | 14.49 | 7,303 | +0.15(+1.05%) |
Sep 22, 2017 | 14.32 | 14.37 | 14.29 | 14.34 | 39,199 | -0.01(-0.07%) |
Sep 21, 2017 | 14.33 | 14.37 | 14.33 | 14.35 | 53,464 | -0.05(-0.35%) |
Sep 20, 2017 | 14.44 | 14.44 | 14.38 | 14.40 | 51,803 | +0.16(+1.12%) |
Sep 19, 2017 | 14.25 | 14.28 | 14.24 | 14.24 | 10,557 | +0.03(+0.21%) |
Sep 18, 2017 | 14.35 | 14.35 | 14.21 | 14.21 | 60,854 | +0.01(+0.07%) |
Sep 15, 2017 | 14.24 | 14.30 | 14.18 | 14.20 | 11,226 | -0.13(-0.91%) |
Sep 14, 2017 | 14.19 | 14.35 | 14.18 | 14.33 | 30,572 | +0.03(+0.21%) |
Sep 13, 2017 | 14.27 | 14.32 | 14.13 | 14.30 | 88,507 | -0.15(-1.04%) |
Sep 12, 2017 | 14.29 | 14.45 | 14.08 | 14.45 | 7,176 | +0.19(+1.33%) |
Sep 11, 2017 | 14.32 | 14.32 | 14.17 | 14.26 | 9,115 | +0.08(+0.56%) |
Sep 08, 2017 | 14.31 | 14.31 | 14.15 | 14.18 | 4,601 | -0.29(-2.00%) |
Sep 07, 2017 | 14.36 | 14.47 | 14.36 | 14.47 | 36,938 | +0.07(+0.49%) |
Sep 06, 2017 | 14.64 | 14.64 | 14.34 | 14.40 | 10,126 | -0.53(-3.55%) |
Sep 05, 2017 | 14.42 | 14.98 | 14.31 | 14.93 | 8,553 | +0.69(+4.85%) |
Sep 01, 2017 | 14.23 | 14.24 | 14.21 | 14.24 | 12,996 | +0.00(+0.00%) |
Aug 31, 2017 | 14.01 | 14.24 | 13.98 | 14.24 | 10,903 | +0.35(+2.52%) |
Aug 30, 2017 | 13.82 | 14.13 | 12.85 | 13.89 | 2,910 | -0.16(-1.14%) |
Aug 29, 2017 | 14.06 | 14.07 | 13.98 | 14.05 | 6,040 | +0.00(+0.00%) |
Aug 28, 2017 | 14.69 | 14.69 | 13.60 | 14.05 | 29,743 | +0.11(+0.79%) |
Aug 25, 2017 | 13.95 | 13.99 | 13.94 | 13.94 | 18,827 | -0.04(-0.29%) |
Aug 24, 2017 | 13.93 | 14.04 | 13.93 | 13.98 | 13,331 | +0.03(+0.22%) |
Aug 23, 2017 | 13.87 | 14.01 | 13.87 | 13.95 | 12,388 | +0.07(+0.50%) |
Aug 22, 2017 | 13.86 | 13.95 | 13.83 | 13.88 | 51,484 | +0.07(+0.51%) |
Aug 21, 2017 | 13.87 | 13.90 | 13.80 | 13.81 | 21,110 | -0.31(-2.23%) |
Aug 18, 2017 | 14.23 | 14.23 | 13.78 | 14.12 | 14,050 | +0.39(+2.88%) |
Aug 17, 2017 | 13.71 | 13.79 | 13.68 | 13.73 | 17,533 | -0.12(-0.87%) |
Aug 16, 2017 | 13.82 | 14.69 | 13.40 | 13.85 | 3,393 | +0.15(+1.12%) |
Aug 15, 2017 | 13.72 | 13.74 | 13.66 | 13.70 | 7,104 | -0.10(-0.75%) |
Aug 14, 2017 | 13.91 | 13.91 | 13.78 | 13.80 | 11,624 | -0.10(-0.69%) |
Aug 11, 2017 | 13.87 | 13.90 | 13.84 | 13.90 | 2,816 | +0.06(+0.40%) |
Aug 10, 2017 | 14.12 | 14.12 | 13.84 | 13.84 | 22,961 | -0.21(-1.49%) |
Aug 09, 2017 | 14.06 | 14.12 | 14.03 | 14.05 | 8,102 | +0.05(+0.36%) |
Aug 08, 2017 | 14.01 | 14.10 | 14.00 | 14.00 | 49,524 | -0.04(-0.28%) |
Aug 07, 2017 | 13.92 | 14.05 | 13.90 | 14.04 | 105,957 | +0.12(+0.86%) |
Aug 04, 2017 | 13.90 | 13.99 | 13.90 | 13.92 | 13,542 | +0.01(+0.07%) |
Aug 03, 2017 | 13.96 | 14.02 | 13.91 | 13.91 | 21,661 | -0.13(-0.93%) |
Aug 02, 2017 | 14.04 | 14.04 | 13.97 | 14.04 | 16,894 | +0.12(+0.86%) |