Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.47 | 14.75 | 14.35 | 14.56 | 97,789 | +0.20(+1.37%) |
Oct 30, 2017 | 14.40 | 14.50 | 13.99 | 14.36 | 75,456 | -0.09(-0.61%) |
Oct 27, 2017 | 14.51 | 14.64 | 14.24 | 14.45 | 85,058 | +0.05(+0.34%) |
Oct 26, 2017 | 14.65 | 14.70 | 14.37 | 14.40 | 44,701 | -0.16(-1.08%) |
Oct 25, 2017 | 14.80 | 14.83 | 14.51 | 14.56 | 50,984 | -0.25(-1.66%) |
Oct 24, 2017 | 14.78 | 15.03 | 14.77 | 14.81 | 112,496 | +0.03(+0.20%) |
Oct 23, 2017 | 14.90 | 15.00 | 14.59 | 14.78 | 70,024 | -0.05(-0.33%) |
Oct 20, 2017 | 14.88 | 15.11 | 14.82 | 14.83 | 79,386 | +0.08(+0.53%) |
Oct 19, 2017 | 14.71 | 14.83 | 14.27 | 14.75 | 75,380 | +0.03(+0.20%) |
Oct 18, 2017 | 14.62 | 14.83 | 14.57 | 14.72 | 73,009 | +0.14(+0.95%) |
Oct 17, 2017 | 14.45 | 14.61 | 14.30 | 14.58 | 110,330 | +0.19(+1.30%) |
Oct 16, 2017 | 14.34 | 14.46 | 14.20 | 14.39 | 83,326 | +0.11(+0.76%) |
Oct 13, 2017 | 14.17 | 14.39 | 13.99 | 14.28 | 66,568 | +0.16(+1.11%) |
Oct 12, 2017 | 14.52 | 14.61 | 13.95 | 14.13 | 223,079 | -0.44(-3.04%) |
Oct 11, 2017 | 14.90 | 14.98 | 14.25 | 14.57 | 151,240 | -0.31(-2.12%) |
Oct 10, 2017 | 15.00 | 15.11 | 14.81 | 14.88 | 104,773 | -0.02(-0.13%) |
Oct 09, 2017 | 14.76 | 15.03 | 14.66 | 14.90 | 226,832 | +0.15(+1.00%) |
Oct 06, 2017 | 14.47 | 14.90 | 14.47 | 14.76 | 244,244 | +0.09(+0.60%) |
Oct 05, 2017 | 14.71 | 14.94 | 14.53 | 14.67 | 347,714 | -0.09(-0.60%) |
Oct 04, 2017 | 14.19 | 15.09 | 14.11 | 14.76 | 302,404 | +0.62(+4.38%) |
Oct 03, 2017 | 14.02 | 14.18 | 13.91 | 14.14 | 192,137 | +0.14(+0.98%) |
Oct 02, 2017 | 13.83 | 14.12 | 13.83 | 14.00 | 208,726 | +0.08(+0.57%) |
Sep 29, 2017 | 14.12 | 14.22 | 13.86 | 13.92 | 158,130 | -0.21(-1.46%) |
Sep 28, 2017 | 14.10 | 14.19 | 13.79 | 14.13 | 182,873 | +0.05(+0.35%) |
Sep 27, 2017 | 13.73 | 14.20 | 13.65 | 14.08 | 147,810 | +0.30(+2.21%) |
Sep 26, 2017 | 13.28 | 13.82 | 13.28 | 13.77 | 134,463 | +0.46(+3.47%) |
Sep 25, 2017 | 13.26 | 13.48 | 13.10 | 13.31 | 442,420 | -0.02(-0.15%) |
Sep 22, 2017 | 12.70 | 13.62 | 12.69 | 13.33 | 722,469 | -0.39(-2.87%) |
Sep 21, 2017 | 13.95 | 13.95 | 13.69 | 13.72 | 286,219 | -0.06(-0.43%) |
Sep 20, 2017 | 13.53 | 14.04 | 13.49 | 13.78 | 165,514 | +0.30(+2.26%) |
Sep 19, 2017 | 13.33 | 13.61 | 13.08 | 13.48 | 239,312 | +0.10(+0.73%) |
Sep 18, 2017 | 13.40 | 13.48 | 13.26 | 13.38 | 102,878 | -0.09(-0.66%) |
Sep 15, 2017 | 13.41 | 13.51 | 13.12 | 13.47 | 177,819 | +0.13(+0.96%) |
Sep 14, 2017 | 13.48 | 13.48 | 13.25 | 13.34 | 55,030 | -0.11(-0.80%) |
Sep 13, 2017 | 13.31 | 13.46 | 13.21 | 13.45 | 63,000 | +0.15(+1.11%) |
Sep 12, 2017 | 13.19 | 13.37 | 13.06 | 13.30 | 38,119 | +0.12(+0.90%) |
Sep 11, 2017 | 12.97 | 13.18 | 12.87 | 13.18 | 52,542 | +0.34(+2.68%) |
Sep 08, 2017 | 13.13 | 13.29 | 12.80 | 12.84 | 55,546 | -0.28(-2.10%) |
Sep 07, 2017 | 13.12 | 13.31 | 12.90 | 13.11 | 99,479 | +0.09(+0.68%) |
Sep 06, 2017 | 13.43 | 13.54 | 13.01 | 13.02 | 80,071 | -0.32(-2.43%) |
Sep 05, 2017 | 13.48 | 13.52 | 13.25 | 13.35 | 73,046 | -0.14(-1.02%) |
Sep 01, 2017 | 13.73 | 13.78 | 13.45 | 13.49 | 51,466 | -0.20(-1.44%) |
Aug 31, 2017 | 13.88 | 13.92 | 13.62 | 13.68 | 114,224 | -0.20(-1.42%) |
Aug 30, 2017 | 13.81 | 13.90 | 13.65 | 13.88 | 130,562 | +0.19(+1.36%) |
Aug 29, 2017 | 13.67 | 13.80 | 13.44 | 13.69 | 124,043 | +0.01(+0.07%) |
Aug 28, 2017 | 13.54 | 13.87 | 13.31 | 13.68 | 166,098 | +0.13(+0.94%) |
Aug 25, 2017 | 13.57 | 13.67 | 13.48 | 13.56 | 137,633 | +0.01(+0.07%) |
Aug 24, 2017 | 13.19 | 13.58 | 13.02 | 13.55 | 122,783 | +0.45(+3.46%) |
Aug 23, 2017 | 12.79 | 13.18 | 12.54 | 13.09 | 215,998 | +0.30(+2.38%) |
Aug 22, 2017 | 12.77 | 12.87 | 12.57 | 12.79 | 82,857 | +0.11(+0.85%) |
Aug 21, 2017 | 12.89 | 12.97 | 12.57 | 12.68 | 156,918 | -0.18(-1.38%) |
Aug 18, 2017 | 12.90 | 13.04 | 12.85 | 12.86 | 161,290 | -0.13(-0.98%) |
Aug 17, 2017 | 13.14 | 13.24 | 12.97 | 12.99 | 138,614 | -0.19(-1.42%) |
Aug 16, 2017 | 13.20 | 13.33 | 13.08 | 13.17 | 121,377 | +0.04(+0.30%) |
Aug 15, 2017 | 13.37 | 13.37 | 12.95 | 13.13 | 129,792 | -0.13(-0.96%) |
Aug 14, 2017 | 13.18 | 13.28 | 13.03 | 13.26 | 53,093 | +0.17(+1.28%) |
Aug 11, 2017 | 13.22 | 13.32 | 12.89 | 13.09 | 76,851 | -0.07(-0.52%) |
Aug 10, 2017 | 13.16 | 13.44 | 13.03 | 13.16 | 130,894 | -0.03(-0.22%) |
Aug 09, 2017 | 13.40 | 13.40 | 13.04 | 13.19 | 134,867 | -0.18(-1.32%) |
Aug 08, 2017 | 13.25 | 13.55 | 13.11 | 13.37 | 163,879 | +0.11(+0.82%) |
Aug 07, 2017 | 13.18 | 13.28 | 12.84 | 13.26 | 76,514 | +0.14(+1.05%) |
Aug 04, 2017 | 13.01 | 13.12 | 12.85 | 13.12 | 85,124 | +0.17(+1.29%) |
Aug 03, 2017 | 13.29 | 13.31 | 12.95 | 12.96 | 86,299 | -0.33(-2.52%) |
Aug 02, 2017 | 13.43 | 13.43 | 13.03 | 13.29 | 118,662 | -0.16(-1.17%) |