Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.92 | 14.01 | 13.83 | 13.94 | 1,167,816 | +0.03(+0.21%) |
Oct 30, 2017 | 14.05 | 14.31 | 13.76 | 13.91 | 2,662,938 | -0.16(-1.11%) |
Oct 27, 2017 | 13.79 | 14.11 | 13.72 | 14.07 | 971,571 | +0.30(+2.21%) |
Oct 26, 2017 | 13.43 | 13.86 | 13.31 | 13.76 | 709,039 | +0.31(+2.31%) |
Oct 25, 2017 | 13.86 | 13.91 | 13.32 | 13.45 | 1,254,297 | -0.35(-2.51%) |
Oct 24, 2017 | 14.01 | 14.03 | 13.78 | 13.80 | 895,592 | -0.08(-0.59%) |
Oct 23, 2017 | 14.04 | 14.13 | 13.73 | 13.88 | 1,516,197 | -0.09(-0.63%) |
Oct 20, 2017 | 14.18 | 14.28 | 13.94 | 13.97 | 877,426 | -0.31(-2.18%) |
Oct 19, 2017 | 13.86 | 14.30 | 13.83 | 14.28 | 818,162 | +0.26(+1.84%) |
Oct 18, 2017 | 14.20 | 14.33 | 13.89 | 14.02 | 1,102,639 | -0.23(-1.64%) |
Oct 17, 2017 | 14.10 | 14.38 | 14.07 | 14.25 | 1,101,606 | +0.08(+0.54%) |
Oct 16, 2017 | 14.20 | 14.36 | 14.04 | 14.18 | 1,241,829 | -0.12(-0.82%) |
Oct 13, 2017 | 14.95 | 14.95 | 14.08 | 14.30 | 1,850,114 | -0.44(-2.98%) |
Oct 12, 2017 | 14.77 | 15.30 | 14.59 | 14.73 | 6,874,163 | -0.73(-4.70%) |
Oct 11, 2017 | 15.35 | 15.50 | 15.34 | 15.46 | 1,090,493 | +0.08(+0.50%) |
Oct 10, 2017 | 15.53 | 15.54 | 15.30 | 15.39 | 418,784 | +0.00(+0.00%) |
Oct 09, 2017 | 15.53 | 15.55 | 15.37 | 15.39 | 334,021 | -0.11(-0.72%) |
Oct 06, 2017 | 15.45 | 15.50 | 15.19 | 15.50 | 385,707 | +0.02(+0.15%) |
Oct 05, 2017 | 15.48 | 15.56 | 15.39 | 15.47 | 831,472 | +0.05(+0.30%) |
Oct 04, 2017 | 15.33 | 15.43 | 15.24 | 15.43 | 464,883 | +0.10(+0.65%) |
Oct 03, 2017 | 15.34 | 15.52 | 15.27 | 15.33 | 820,097 | -0.02(-0.11%) |
Oct 02, 2017 | 15.30 | 15.52 | 15.25 | 15.34 | 894,959 | -0.10(-0.64%) |
Sep 29, 2017 | 15.46 | 15.94 | 15.36 | 15.44 | 2,345,761 | +0.11(+0.69%) |
Sep 28, 2017 | 15.39 | 15.47 | 15.23 | 15.34 | 1,313,137 | -0.02(-0.15%) |
Sep 27, 2017 | 15.58 | 15.58 | 15.24 | 15.36 | 844,278 | -0.17(-1.09%) |
Sep 26, 2017 | 15.54 | 15.73 | 15.41 | 15.53 | 634,721 | +0.03(+0.19%) |
Sep 25, 2017 | 15.18 | 15.56 | 15.18 | 15.50 | 1,274,945 | +0.38(+2.52%) |
Sep 22, 2017 | 15.29 | 15.36 | 15.03 | 15.12 | 541,351 | -0.20(-1.30%) |
Sep 21, 2017 | 15.43 | 15.47 | 15.25 | 15.32 | 383,980 | -0.16(-1.02%) |
Sep 20, 2017 | 15.64 | 15.71 | 15.42 | 15.48 | 669,545 | -0.10(-0.64%) |
Sep 19, 2017 | 15.95 | 15.96 | 15.55 | 15.58 | 609,897 | -0.36(-2.24%) |
Sep 18, 2017 | 15.87 | 15.98 | 15.77 | 15.94 | 380,575 | +0.07(+0.44%) |
Sep 15, 2017 | 16.16 | 16.16 | 15.82 | 15.87 | 1,287,697 | -0.32(-1.99%) |
Sep 14, 2017 | 16.19 | 16.32 | 16.04 | 16.19 | 787,419 | +0.05(+0.33%) |
Sep 13, 2017 | 15.97 | 16.21 | 15.92 | 16.14 | 627,774 | +0.22(+1.36%) |
Sep 12, 2017 | 15.88 | 16.01 | 15.78 | 15.92 | 539,372 | +0.08(+0.48%) |
Sep 11, 2017 | 15.73 | 15.94 | 15.73 | 15.84 | 374,125 | +0.15(+0.97%) |
Sep 08, 2017 | 15.97 | 16.13 | 15.67 | 15.69 | 546,775 | -0.32(-1.98%) |
Sep 07, 2017 | 15.74 | 16.14 | 15.70 | 16.01 | 611,521 | +0.26(+1.64%) |
Sep 06, 2017 | 15.58 | 15.82 | 15.58 | 15.75 | 623,681 | +0.21(+1.36%) |
Sep 05, 2017 | 15.58 | 15.71 | 15.47 | 15.54 | 598,005 | -0.02(-0.15%) |
Sep 01, 2017 | 15.68 | 15.83 | 15.30 | 15.56 | 687,862 | -0.09(-0.56%) |
Aug 31, 2017 | 15.48 | 15.67 | 15.43 | 15.65 | 1,110,803 | +0.23(+1.48%) |
Aug 30, 2017 | 15.42 | 15.53 | 15.33 | 15.42 | 617,963 | -0.09(-0.60%) |
Aug 29, 2017 | 15.54 | 15.59 | 15.47 | 15.51 | 596,333 | -0.13(-0.86%) |
Aug 28, 2017 | 15.76 | 15.95 | 15.61 | 15.65 | 482,143 | -0.11(-0.71%) |
Aug 25, 2017 | 15.77 | 15.88 | 15.68 | 15.76 | 588,684 | +0.05(+0.30%) |
Aug 24, 2017 | 15.71 | 15.86 | 15.67 | 15.71 | 725,401 | -0.04(-0.22%) |
Aug 23, 2017 | 15.10 | 15.81 | 15.10 | 15.75 | 1,566,605 | +0.56(+3.71%) |
Aug 22, 2017 | 15.15 | 15.32 | 15.07 | 15.19 | 1,732,486 | +0.09(+0.58%) |
Aug 21, 2017 | 15.47 | 15.48 | 15.09 | 15.10 | 857,274 | -0.39(-2.54%) |
Aug 18, 2017 | 15.41 | 15.52 | 15.16 | 15.49 | 738,753 | +0.07(+0.46%) |
Aug 17, 2017 | 15.60 | 15.71 | 15.40 | 15.42 | 645,030 | -0.26(-1.64%) |
Aug 16, 2017 | 16.00 | 16.01 | 15.60 | 15.68 | 927,437 | -0.33(-2.05%) |
Aug 15, 2017 | 16.18 | 16.26 | 15.85 | 16.01 | 1,187,584 | -0.16(-1.01%) |
Aug 14, 2017 | 16.35 | 16.36 | 16.12 | 16.17 | 1,390,831 | -0.06(-0.40%) |
Aug 11, 2017 | 16.26 | 16.49 | 16.20 | 16.24 | 1,403,066 | -0.26(-1.56%) |
Aug 10, 2017 | 16.53 | 16.72 | 16.39 | 16.49 | 1,803,721 | -0.05(-0.32%) |
Aug 09, 2017 | 16.69 | 16.76 | 16.36 | 16.55 | 2,694,885 | -0.12(-0.70%) |
Aug 08, 2017 | 17.27 | 17.31 | 16.53 | 16.66 | 1,263,306 | -0.68(-3.92%) |
Aug 07, 2017 | 17.67 | 17.84 | 17.31 | 17.34 | 909,626 | -0.15(-0.84%) |
Aug 04, 2017 | 17.43 | 17.61 | 17.30 | 17.49 | 1,051,867 | +0.06(+0.34%) |
Aug 03, 2017 | 17.61 | 18.09 | 17.24 | 17.43 | 1,385,546 | -0.18(-1.03%) |
Aug 02, 2017 | 17.54 | 17.71 | 17.45 | 17.61 | 831,135 | -0.03(-0.17%) |