Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.78 | 13.98 | 13.74 | 13.82 | 346,587 | +0.13(+0.95%) |
Oct 30, 2017 | 14.00 | 14.08 | 13.65 | 13.69 | 226,785 | -0.43(-3.08%) |
Oct 27, 2017 | 14.13 | 14.21 | 13.95 | 14.13 | 253,595 | +0.04(+0.31%) |
Oct 26, 2017 | 14.00 | 14.17 | 13.95 | 14.08 | 198,361 | +0.17(+1.25%) |
Oct 25, 2017 | 14.13 | 14.17 | 13.87 | 13.91 | 343,065 | -0.17(-1.23%) |
Oct 24, 2017 | 14.00 | 14.19 | 13.95 | 14.08 | 368,816 | +0.26(+1.89%) |
Oct 23, 2017 | 14.13 | 14.17 | 13.80 | 13.82 | 270,307 | -0.30(-2.15%) |
Oct 20, 2017 | 14.13 | 14.21 | 13.89 | 14.13 | 303,666 | +0.17(+1.25%) |
Oct 19, 2017 | 14.69 | 14.69 | 13.48 | 13.95 | 735,445 | -0.39(-2.73%) |
Oct 18, 2017 | 14.30 | 14.43 | 14.21 | 14.35 | 487,335 | +0.17(+1.23%) |
Oct 17, 2017 | 14.43 | 14.48 | 14.17 | 14.17 | 279,697 | -0.26(-1.81%) |
Oct 16, 2017 | 14.35 | 14.69 | 14.32 | 14.43 | 307,060 | +0.13(+0.91%) |
Oct 13, 2017 | 14.30 | 14.43 | 14.13 | 14.30 | 385,067 | +0.04(+0.31%) |
Oct 12, 2017 | 14.56 | 14.65 | 14.21 | 14.26 | 945,805 | -0.26(-1.80%) |
Oct 11, 2017 | 14.65 | 14.76 | 14.52 | 14.52 | 573,546 | -0.17(-1.18%) |
Oct 10, 2017 | 14.56 | 14.78 | 14.56 | 14.69 | 331,986 | +0.09(+0.59%) |
Oct 09, 2017 | 14.52 | 14.63 | 14.39 | 14.61 | 360,479 | +0.17(+1.20%) |
Oct 06, 2017 | 14.48 | 14.56 | 14.35 | 14.43 | 405,111 | -0.04(-0.30%) |
Oct 05, 2017 | 14.26 | 14.53 | 14.26 | 14.48 | 260,690 | +0.22(+1.52%) |
Oct 04, 2017 | 14.48 | 14.48 | 14.21 | 14.26 | 267,884 | -0.26(-1.80%) |
Oct 03, 2017 | 14.52 | 14.54 | 14.26 | 14.52 | 464,652 | -0.09(-0.59%) |
Oct 02, 2017 | 14.30 | 14.61 | 14.21 | 14.61 | 426,495 | +0.22(+1.51%) |
Sep 29, 2017 | 14.30 | 14.56 | 14.30 | 14.39 | 466,939 | +0.04(+0.30%) |
Sep 28, 2017 | 14.30 | 14.39 | 14.04 | 14.35 | 433,712 | +0.13(+0.92%) |
Sep 27, 2017 | 14.04 | 14.30 | 13.69 | 14.21 | 804,871 | +0.30(+2.19%) |
Sep 26, 2017 | 13.74 | 13.91 | 13.52 | 13.91 | 254,946 | +0.26(+1.91%) |
Sep 25, 2017 | 13.52 | 13.69 | 13.52 | 13.65 | 213,784 | +0.09(+0.64%) |
Sep 22, 2017 | 13.48 | 13.65 | 13.35 | 13.56 | 274,635 | +0.04(+0.32%) |
Sep 21, 2017 | 13.48 | 13.61 | 13.45 | 13.52 | 356,336 | +0.04(+0.32%) |
Sep 20, 2017 | 13.21 | 13.61 | 13.08 | 13.48 | 313,028 | +0.22(+1.64%) |
Sep 19, 2017 | 13.26 | 13.35 | 13.21 | 13.26 | 228,043 | +0.00(+0.00%) |
Sep 18, 2017 | 13.08 | 13.28 | 13.04 | 13.26 | 373,057 | +0.17(+1.33%) |
Sep 15, 2017 | 12.91 | 13.13 | 12.74 | 13.08 | 1,054,897 | +0.17(+1.35%) |
Sep 14, 2017 | 13.04 | 13.04 | 12.82 | 12.91 | 214,203 | -0.09(-0.67%) |
Sep 13, 2017 | 12.82 | 13.02 | 12.74 | 13.00 | 273,638 | +0.17(+1.36%) |
Sep 12, 2017 | 12.91 | 12.69 | 12.82 | 589,835 | +0.13(+1.03%) | |
Sep 11, 2017 | 12.52 | 12.82 | 12.52 | 12.69 | 354,883 | +0.30(+2.46%) |
Sep 08, 2017 | 12.17 | 12.48 | 12.17 | 12.39 | 286,758 | +0.22(+1.79%) |
Sep 07, 2017 | 12.65 | 12.65 | 12.13 | 12.17 | 381,139 | -0.48(-3.78%) |
Sep 06, 2017 | 12.61 | 12.76 | 12.61 | 12.65 | 303,200 | +0.13(+1.04%) |
Sep 05, 2017 | 12.78 | 12.91 | 12.48 | 12.52 | 511,325 | -0.39(-3.03%) |
Sep 01, 2017 | 12.82 | 13.04 | 12.82 | 12.91 | 219,652 | +0.13(+1.02%) |
Aug 31, 2017 | 12.82 | 12.91 | 12.74 | 12.78 | 327,901 | +0.00(+0.00%) |
Aug 30, 2017 | 12.69 | 12.87 | 12.65 | 12.78 | 204,447 | +0.09(+0.69%) |
Aug 29, 2017 | 12.61 | 12.76 | 12.56 | 12.69 | 341,791 | -0.09(-0.68%) |
Aug 28, 2017 | 12.95 | 12.95 | 12.74 | 12.78 | 263,370 | -0.17(-1.34%) |
Aug 25, 2017 | 12.82 | 13.00 | 12.82 | 12.95 | 181,350 | +0.17(+1.36%) |
Aug 24, 2017 | 12.74 | 12.82 | 12.74 | 12.78 | 227,196 | +0.04(+0.34%) |
Aug 23, 2017 | 12.52 | 12.82 | 12.48 | 12.74 | 284,679 | +0.09(+0.69%) |
Aug 22, 2017 | 12.56 | 12.69 | 12.52 | 12.65 | 206,562 | +0.17(+1.39%) |
Aug 21, 2017 | 12.52 | 12.54 | 12.32 | 12.48 | 361,193 | -0.04(-0.35%) |
Aug 18, 2017 | 12.30 | 12.54 | 12.26 | 12.52 | 330,372 | +0.09(+0.70%) |
Aug 17, 2017 | 12.78 | 12.89 | 12.41 | 12.43 | 454,901 | -0.43(-3.38%) |
Aug 16, 2017 | 13.00 | 13.06 | 12.82 | 12.87 | 183,661 | -0.09(-0.67%) |
Aug 15, 2017 | 13.13 | 13.17 | 12.95 | 12.95 | 311,779 | -0.04(-0.33%) |
Aug 14, 2017 | 12.87 | 13.00 | 12.78 | 13.00 | 240,281 | +0.30(+2.40%) |
Aug 11, 2017 | 12.87 | 13.00 | 12.56 | 12.69 | 301,938 | -0.09(-0.68%) |
Aug 10, 2017 | 13.00 | 13.13 | 12.78 | 12.78 | 356,500 | -0.30(-2.33%) |
Aug 09, 2017 | 13.08 | 13.21 | 13.04 | 13.08 | 291,613 | -0.17(-1.31%) |
Aug 08, 2017 | 13.13 | 13.50 | 13.13 | 13.26 | 294,406 | +0.04(+0.33%) |
Aug 07, 2017 | 13.35 | 13.35 | 13.17 | 13.21 | 253,518 | -0.08(-0.59%) |
Aug 04, 2017 | 13.25 | 13.34 | 13.16 | 13.29 | 239,132 | +0.22(+1.65%) |
Aug 03, 2017 | 13.25 | 13.38 | 13.06 | 13.08 | 288,283 | -0.13(-0.98%) |
Aug 02, 2017 | 13.38 | 13.47 | 13.08 | 13.21 | 273,486 | -0.22(-1.61%) |