Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.36 | 15.66 | 15.19 | 15.27 | 339,199 | -0.15(-0.96%) |
Oct 30, 2017 | 15.02 | 15.46 | 14.87 | 15.41 | 503,159 | +0.39(+2.62%) |
Oct 27, 2017 | 14.72 | 15.12 | 14.53 | 15.02 | 227,804 | +0.30(+2.01%) |
Oct 26, 2017 | 15.17 | 15.27 | 14.72 | 14.72 | 332,651 | -0.30(-1.97%) |
Oct 25, 2017 | 14.68 | 15.07 | 14.68 | 15.02 | 309,366 | +0.34(+2.35%) |
Oct 24, 2017 | 14.87 | 14.87 | 14.55 | 14.68 | 242,374 | -0.05(-0.33%) |
Oct 23, 2017 | 14.43 | 15.04 | 14.43 | 14.72 | 839,439 | +0.34(+2.40%) |
Oct 20, 2017 | 14.48 | 14.58 | 14.28 | 14.38 | 399,774 | +0.05(+0.34%) |
Oct 19, 2017 | 14.28 | 14.43 | 14.23 | 14.33 | 621,350 | -0.05(-0.34%) |
Oct 18, 2017 | 14.43 | 14.72 | 14.23 | 14.38 | 812,556 | -0.10(-0.68%) |
Oct 17, 2017 | 14.28 | 14.63 | 14.18 | 14.48 | 359,994 | +0.20(+1.38%) |
Oct 16, 2017 | 14.23 | 14.43 | 14.18 | 14.28 | 780,338 | +0.05(+0.35%) |
Oct 13, 2017 | 14.38 | 14.53 | 14.18 | 14.23 | 551,047 | -0.15(-1.03%) |
Oct 12, 2017 | 13.89 | 14.53 | 13.74 | 14.38 | 535,391 | +0.54(+3.91%) |
Oct 11, 2017 | 13.99 | 14.28 | 13.84 | 13.84 | 369,757 | -0.20(-1.40%) |
Oct 10, 2017 | 13.99 | 14.28 | 13.79 | 14.04 | 847,440 | +0.05(+0.35%) |
Oct 09, 2017 | 14.48 | 14.63 | 13.89 | 13.99 | 645,408 | -0.54(-3.73%) |
Oct 06, 2017 | 14.77 | 14.97 | 14.33 | 14.53 | 466,485 | -0.34(-2.32%) |
Oct 05, 2017 | 14.92 | 15.12 | 14.77 | 14.87 | 477,175 | -0.05(-0.33%) |
Oct 04, 2017 | 15.36 | 15.41 | 14.82 | 14.92 | 858,944 | -0.53(-3.43%) |
Oct 03, 2017 | 15.65 | 15.70 | 15.16 | 15.45 | 511,228 | -0.15(-0.95%) |
Oct 02, 2017 | 15.50 | 15.75 | 15.35 | 15.60 | 588,390 | +0.10(+0.63%) |
Sep 29, 2017 | 15.30 | 15.60 | 15.25 | 15.50 | 664,809 | +0.20(+1.29%) |
Sep 28, 2017 | 15.55 | 15.55 | 15.11 | 15.30 | 1,071,063 | -0.25(-1.58%) |
Sep 27, 2017 | 15.11 | 15.55 | 15.06 | 15.55 | 507,978 | +0.49(+3.27%) |
Sep 26, 2017 | 15.89 | 15.89 | 15.01 | 15.06 | 821,879 | -0.89(-5.56%) |
Sep 25, 2017 | 15.70 | 15.99 | 15.48 | 15.94 | 514,882 | +0.15(+0.93%) |
Sep 22, 2017 | 15.50 | 16.12 | 15.35 | 15.80 | 768,120 | +0.31(+1.97%) |
Sep 21, 2017 | 15.50 | 15.65 | 15.25 | 15.49 | 646,450 | -0.01(-0.06%) |
Sep 20, 2017 | 15.30 | 15.70 | 15.30 | 15.50 | 873,344 | +0.20(+1.29%) |
Sep 19, 2017 | 15.40 | 15.45 | 14.86 | 15.30 | 526,573 | -0.15(-0.96%) |
Sep 18, 2017 | 15.35 | 15.60 | 15.35 | 15.45 | 781,783 | +0.10(+0.64%) |
Sep 15, 2017 | 14.81 | 15.45 | 14.61 | 15.35 | 827,963 | +0.59(+4.00%) |
Sep 14, 2017 | 14.91 | 14.93 | 14.37 | 14.76 | 522,117 | -0.10(-0.66%) |
Sep 13, 2017 | 14.76 | 15.06 | 14.71 | 14.86 | 427,523 | +0.05(+0.33%) |
Sep 12, 2017 | 14.66 | 14.91 | 14.61 | 14.81 | 358,644 | +0.25(+1.69%) |
Sep 11, 2017 | 14.76 | 14.76 | 14.42 | 14.57 | 384,568 | -0.05(-0.34%) |
Sep 08, 2017 | 14.37 | 14.61 | 14.22 | 14.61 | 270,862 | +0.15(+1.02%) |
Sep 07, 2017 | 13.78 | 14.52 | 13.61 | 14.47 | 382,863 | +0.74(+5.38%) |
Sep 06, 2017 | 13.48 | 13.93 | 13.38 | 13.73 | 302,288 | +0.25(+1.83%) |
Sep 05, 2017 | 13.53 | 13.65 | 13.36 | 13.48 | 298,508 | -0.05(-0.36%) |
Sep 01, 2017 | 13.29 | 13.58 | 13.29 | 13.53 | 383,353 | +0.25(+1.85%) |
Aug 31, 2017 | 13.24 | 13.43 | 13.11 | 13.29 | 293,242 | +0.15(+1.12%) |
Aug 30, 2017 | 13.09 | 13.21 | 12.99 | 13.14 | 487,281 | +0.00(+0.00%) |
Aug 29, 2017 | 13.14 | 13.24 | 13.04 | 13.14 | 200,091 | -0.15(-1.11%) |
Aug 28, 2017 | 13.09 | 13.38 | 12.99 | 13.29 | 434,845 | +0.30(+2.27%) |
Aug 25, 2017 | 13.29 | 13.34 | 12.94 | 12.99 | 267,998 | -0.15(-1.12%) |
Aug 24, 2017 | 12.94 | 13.29 | 12.94 | 13.14 | 209,582 | +0.20(+1.52%) |
Aug 23, 2017 | 13.24 | 13.34 | 12.92 | 12.94 | 448,979 | -0.30(-2.23%) |
Aug 22, 2017 | 13.19 | 13.31 | 12.94 | 13.24 | 260,914 | +0.15(+1.13%) |
Aug 21, 2017 | 13.19 | 13.29 | 13.04 | 13.09 | 532,605 | -0.15(-1.12%) |
Aug 18, 2017 | 13.09 | 13.24 | 12.92 | 13.24 | 200,525 | +0.09(+0.67%) |
Aug 17, 2017 | 13.24 | 13.38 | 13.04 | 13.15 | 216,300 | -0.14(-1.04%) |
Aug 16, 2017 | 13.53 | 13.61 | 13.24 | 13.29 | 281,873 | -0.20(-1.46%) |
Aug 15, 2017 | 13.38 | 13.68 | 13.34 | 13.48 | 386,296 | +0.10(+0.74%) |
Aug 14, 2017 | 13.58 | 13.58 | 13.24 | 13.38 | 438,438 | -0.10(-0.73%) |
Aug 11, 2017 | 13.24 | 13.63 | 13.04 | 13.48 | 769,935 | +0.15(+1.11%) |
Aug 10, 2017 | 13.43 | 13.68 | 13.24 | 13.34 | 807,091 | -0.15(-1.09%) |
Aug 09, 2017 | 13.68 | 13.68 | 13.29 | 13.48 | 1,134,384 | -0.30(-2.14%) |
Aug 08, 2017 | 13.93 | 14.71 | 13.63 | 13.78 | 1,587,612 | -0.69(-4.76%) |
Aug 07, 2017 | 15.06 | 15.06 | 14.47 | 14.47 | 640,821 | -0.54(-3.61%) |
Aug 04, 2017 | 15.20 | 15.35 | 14.93 | 15.01 | 661,347 | -0.25(-1.61%) |
Aug 03, 2017 | 15.16 | 15.40 | 15.06 | 15.25 | 427,349 | +0.05(+0.32%) |
Aug 02, 2017 | 15.35 | 15.48 | 15.20 | 15.20 | 448,329 | -0.20(-1.28%) |