Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.30 | 14.31 | 14.09 | 14.28 | 714,197 | -0.02(-0.11%) |
Oct 30, 2017 | 14.27 | 14.55 | 14.24 | 14.30 | 610,144 | -0.03(-0.19%) |
Oct 27, 2017 | 14.12 | 14.63 | 14.12 | 14.32 | 762,945 | +0.12(+0.84%) |
Oct 26, 2017 | 13.78 | 14.27 | 13.77 | 14.21 | 704,991 | +0.38(+2.74%) |
Oct 25, 2017 | 14.09 | 14.24 | 13.63 | 13.83 | 987,357 | -0.27(-1.92%) |
Oct 24, 2017 | 14.34 | 14.48 | 14.08 | 14.10 | 544,918 | -0.34(-2.32%) |
Oct 23, 2017 | 14.22 | 14.43 | 14.12 | 14.43 | 1,236,743 | +0.33(+2.34%) |
Oct 20, 2017 | 13.92 | 14.22 | 13.88 | 14.10 | 416,252 | +0.20(+1.44%) |
Oct 19, 2017 | 14.02 | 14.10 | 13.84 | 13.90 | 520,667 | -0.16(-1.12%) |
Oct 18, 2017 | 14.24 | 14.32 | 13.98 | 14.06 | 465,754 | -0.18(-1.25%) |
Oct 17, 2017 | 14.37 | 14.44 | 14.17 | 14.24 | 392,517 | -0.14(-0.94%) |
Oct 16, 2017 | 14.24 | 14.47 | 14.18 | 14.37 | 1,078,017 | +0.14(+0.95%) |
Oct 13, 2017 | 14.13 | 14.31 | 14.12 | 14.24 | 660,147 | +0.10(+0.73%) |
Oct 12, 2017 | 14.12 | 14.21 | 14.01 | 14.14 | 397,384 | +0.00(+0.00%) |
Oct 11, 2017 | 14.06 | 14.22 | 14.01 | 14.14 | 431,245 | +0.11(+0.77%) |
Oct 10, 2017 | 14.28 | 14.01 | 14.03 | 283,360 | -0.15(-1.07%) | |
Oct 09, 2017 | 14.22 | 14.30 | 14.10 | 14.18 | 229,686 | -0.04(-0.27%) |
Oct 06, 2017 | 14.22 | 14.28 | 13.98 | 14.22 | 441,144 | +0.02(+0.15%) |
Oct 05, 2017 | 14.22 | 14.22 | 14.06 | 14.20 | 379,222 | +0.03(+0.19%) |
Oct 04, 2017 | 14.12 | 14.21 | 14.03 | 14.17 | 402,600 | +0.11(+0.81%) |
Oct 03, 2017 | 13.97 | 14.23 | 13.97 | 14.05 | 385,654 | +0.02(+0.15%) |
Oct 02, 2017 | 14.11 | 14.15 | 13.82 | 14.03 | 300,857 | -0.08(-0.54%) |
Sep 29, 2017 | 14.06 | 14.48 | 14.02 | 14.11 | 1,277,003 | +0.10(+0.73%) |
Sep 28, 2017 | 13.91 | 14.02 | 13.74 | 14.01 | 592,813 | +0.11(+0.78%) |
Sep 27, 2017 | 13.77 | 13.94 | 13.68 | 13.90 | 411,756 | +0.15(+1.10%) |
Sep 26, 2017 | 13.39 | 13.88 | 13.38 | 13.75 | 658,646 | +0.37(+2.79%) |
Sep 25, 2017 | 13.15 | 13.63 | 13.15 | 13.37 | 750,643 | +0.21(+1.60%) |
Sep 22, 2017 | 13.09 | 13.25 | 13.03 | 13.16 | 402,379 | +0.08(+0.58%) |
Sep 21, 2017 | 13.20 | 13.20 | 13.08 | 13.09 | 267,503 | -0.10(-0.74%) |
Sep 20, 2017 | 13.06 | 13.22 | 12.97 | 13.18 | 517,331 | +0.10(+0.74%) |
Sep 19, 2017 | 13.07 | 13.17 | 13.03 | 13.09 | 361,011 | +0.03(+0.21%) |
Sep 18, 2017 | 13.12 | 13.19 | 13.03 | 13.06 | 279,284 | -0.06(-0.49%) |
Sep 15, 2017 | 13.15 | 13.21 | 13.08 | 13.12 | 381,588 | -0.01(-0.04%) |
Sep 14, 2017 | 13.16 | 13.24 | 13.10 | 13.13 | 504,861 | -0.01(-0.08%) |
Sep 13, 2017 | 13.15 | 13.24 | 13.12 | 13.14 | 292,268 | +0.05(+0.41%) |
Sep 12, 2017 | 13.09 | 13.24 | 13.06 | 13.09 | 264,531 | -0.03(-0.21%) |
Sep 11, 2017 | 13.17 | 13.28 | 13.09 | 13.11 | 286,676 | -0.01(-0.04%) |
Sep 08, 2017 | 13.12 | 13.23 | 13.01 | 13.12 | 254,423 | -0.07(-0.53%) |
Sep 07, 2017 | 13.13 | 13.25 | 13.04 | 13.19 | 337,380 | +0.06(+0.49%) |
Sep 06, 2017 | 13.03 | 13.22 | 12.97 | 13.12 | 249,082 | +0.11(+0.83%) |
Sep 05, 2017 | 13.33 | 13.35 | 12.91 | 13.02 | 509,043 | -0.24(-1.79%) |
Sep 01, 2017 | 13.36 | 13.49 | 13.14 | 13.25 | 364,088 | -0.14(-1.01%) |
Aug 31, 2017 | 13.21 | 13.49 | 13.21 | 13.39 | 413,923 | +0.11(+0.81%) |
Aug 30, 2017 | 13.20 | 13.35 | 13.10 | 13.28 | 326,810 | +0.03(+0.25%) |
Aug 29, 2017 | 13.23 | 13.33 | 13.14 | 13.25 | 219,885 | +0.00(+0.00%) |
Aug 28, 2017 | 13.23 | 13.34 | 13.11 | 13.25 | 550,826 | +0.00(+0.00%) |
Aug 25, 2017 | 13.20 | 13.36 | 13.20 | 13.25 | 269,176 | -0.01(-0.08%) |
Aug 24, 2017 | 13.16 | 13.26 | 13.00 | 13.26 | 512,769 | +0.12(+0.90%) |
Aug 23, 2017 | 12.89 | 13.15 | 12.89 | 13.14 | 1,361,232 | +0.14(+1.04%) |
Aug 22, 2017 | 12.78 | 13.03 | 12.73 | 13.01 | 411,910 | +0.22(+1.73%) |
Aug 21, 2017 | 12.82 | 12.92 | 12.68 | 12.78 | 349,914 | -0.04(-0.34%) |
Aug 18, 2017 | 12.90 | 12.95 | 12.77 | 12.83 | 411,377 | -0.09(-0.71%) |
Aug 17, 2017 | 12.73 | 13.02 | 12.72 | 12.92 | 416,337 | +0.13(+1.01%) |
Aug 16, 2017 | 12.72 | 12.87 | 12.68 | 12.79 | 508,479 | +0.01(+0.04%) |
Aug 15, 2017 | 12.78 | 12.85 | 12.63 | 12.78 | 769,016 | -0.05(-0.38%) |
Aug 14, 2017 | 12.98 | 13.03 | 12.73 | 12.83 | 699,037 | -0.19(-1.45%) |
Aug 11, 2017 | 12.90 | 13.28 | 12.82 | 13.02 | 813,782 | +0.03(+0.25%) |
Aug 10, 2017 | 13.06 | 13.25 | 12.92 | 12.99 | 530,564 | -0.11(-0.83%) |
Aug 09, 2017 | 12.91 | 13.24 | 12.91 | 13.10 | 755,792 | +0.20(+1.55%) |
Aug 08, 2017 | 13.07 | 13.32 | 12.87 | 12.90 | 830,532 | -0.17(-1.28%) |
Aug 07, 2017 | 13.07 | 13.24 | 12.90 | 13.06 | 738,564 | -0.01(-0.04%) |
Aug 04, 2017 | 13.31 | 13.41 | 13.06 | 13.07 | 410,184 | -0.25(-1.87%) |
Aug 03, 2017 | 13.09 | 13.39 | 12.88 | 13.32 | 922,156 | +0.17(+1.27%) |
Aug 02, 2017 | 13.29 | 13.29 | 12.98 | 13.15 | 373,423 | -0.15(-1.14%) |