Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.95 | 14.35 | 13.90 | 14.05 | 119,794 | +0.05(+0.36%) |
Oct 30, 2017 | 14.10 | 14.10 | 13.80 | 14.00 | 88,932 | -0.05(-0.36%) |
Oct 27, 2017 | 14.05 | 14.20 | 13.85 | 14.05 | 112,983 | +0.10(+0.72%) |
Oct 26, 2017 | 14.05 | 14.05 | 13.55 | 13.95 | 106,575 | -0.05(-0.36%) |
Oct 25, 2017 | 14.00 | 14.10 | 13.80 | 14.00 | 129,920 | +0.05(+0.36%) |
Oct 24, 2017 | 13.80 | 14.10 | 13.70 | 13.95 | 107,323 | +0.25(+1.82%) |
Oct 23, 2017 | 14.00 | 14.00 | 13.55 | 13.70 | 54,062 | -0.20(-1.44%) |
Oct 20, 2017 | 13.70 | 13.90 | 13.65 | 13.90 | 70,590 | +0.30(+2.21%) |
Oct 19, 2017 | 13.70 | 13.70 | 13.29 | 13.60 | 64,431 | -0.10(-0.73%) |
Oct 18, 2017 | 13.80 | 14.05 | 13.65 | 13.70 | 60,533 | -0.15(-1.08%) |
Oct 17, 2017 | 13.60 | 14.05 | 13.55 | 13.85 | 72,447 | +0.30(+2.21%) |
Oct 16, 2017 | 13.60 | 13.82 | 13.45 | 13.55 | 79,216 | +0.00(+0.00%) |
Oct 13, 2017 | 13.80 | 13.90 | 13.55 | 13.55 | 52,966 | -0.25(-1.81%) |
Oct 12, 2017 | 13.65 | 13.85 | 13.60 | 13.80 | 70,658 | +0.10(+0.73%) |
Oct 11, 2017 | 13.71 | 13.90 | 13.50 | 13.70 | 143,014 | -0.05(-0.36%) |
Oct 10, 2017 | 13.90 | 14.03 | 13.60 | 13.75 | 90,053 | +0.00(+0.00%) |
Oct 09, 2017 | 14.25 | 14.50 | 13.75 | 13.75 | 91,456 | -0.35(-2.48%) |
Oct 06, 2017 | 14.30 | 14.45 | 14.05 | 14.10 | 122,836 | -0.15(-1.05%) |
Oct 05, 2017 | 14.30 | 14.35 | 14.05 | 14.25 | 72,397 | +0.05(+0.35%) |
Oct 04, 2017 | 14.30 | 14.45 | 14.10 | 14.20 | 102,651 | -0.05(-0.35%) |
Oct 03, 2017 | 14.35 | 14.47 | 14.00 | 14.25 | 134,358 | -0.15(-1.04%) |
Oct 02, 2017 | 14.00 | 14.40 | 13.90 | 14.40 | 56,203 | +0.40(+2.86%) |
Sep 29, 2017 | 14.10 | 14.38 | 14.00 | 14.00 | 79,441 | -0.15(-1.06%) |
Sep 28, 2017 | 13.95 | 14.30 | 13.85 | 14.15 | 87,510 | +0.30(+2.17%) |
Sep 27, 2017 | 13.70 | 14.25 | 13.60 | 13.85 | 185,415 | +0.35(+2.59%) |
Sep 26, 2017 | 13.30 | 13.68 | 13.25 | 13.50 | 141,198 | +0.35(+2.66%) |
Sep 25, 2017 | 13.20 | 13.43 | 12.95 | 13.15 | 135,729 | -0.05(-0.38%) |
Sep 22, 2017 | 13.00 | 13.28 | 13.00 | 13.20 | 93,222 | +0.20(+1.54%) |
Sep 21, 2017 | 12.95 | 13.20 | 12.95 | 13.00 | 97,800 | +0.05(+0.39%) |
Sep 20, 2017 | 13.05 | 13.15 | 12.95 | 12.95 | 66,103 | -0.05(-0.38%) |
Sep 19, 2017 | 13.05 | 13.25 | 12.90 | 13.00 | 68,745 | -0.05(-0.38%) |
Sep 18, 2017 | 13.05 | 13.60 | 13.05 | 13.05 | 90,173 | -0.05(-0.38%) |
Sep 15, 2017 | 13.00 | 13.25 | 12.60 | 13.10 | 157,494 | +0.15(+1.16%) |
Sep 14, 2017 | 13.30 | 13.30 | 12.90 | 12.95 | 51,866 | -0.35(-2.63%) |
Sep 13, 2017 | 13.10 | 13.47 | 13.10 | 13.30 | 86,168 | +0.10(+0.76%) |
Sep 12, 2017 | 12.75 | 13.45 | 12.75 | 13.20 | 155,021 | +0.45(+3.53%) |
Sep 11, 2017 | 12.70 | 12.93 | 12.57 | 12.75 | 158,715 | +0.20(+1.59%) |
Sep 08, 2017 | 12.65 | 12.70 | 12.45 | 12.55 | 122,111 | -0.10(-0.79%) |
Sep 07, 2017 | 13.15 | 13.43 | 12.50 | 12.65 | 153,202 | -0.50(-3.80%) |
Sep 06, 2017 | 13.05 | 13.65 | 12.90 | 13.15 | 130,275 | +0.15(+1.15%) |
Sep 05, 2017 | 13.30 | 13.60 | 12.85 | 13.00 | 122,395 | -0.40(-2.99%) |
Sep 01, 2017 | 13.25 | 13.40 | 13.05 | 13.40 | 69,593 | +0.25(+1.90%) |
Aug 31, 2017 | 12.95 | 13.38 | 12.95 | 13.15 | 147,764 | +0.35(+2.73%) |
Aug 30, 2017 | 12.85 | 13.15 | 12.70 | 12.80 | 112,023 | +0.00(+0.00%) |
Aug 29, 2017 | 13.10 | 13.25 | 12.65 | 12.80 | 145,550 | -0.50(-3.76%) |
Aug 28, 2017 | 13.70 | 13.70 | 13.10 | 13.30 | 204,158 | -0.25(-1.85%) |
Aug 25, 2017 | 13.95 | 13.20 | 13.55 | 230,007 | +0.40(+3.04%) | |
Aug 24, 2017 | 12.85 | 13.35 | 12.84 | 13.15 | 160,425 | +0.35(+2.73%) |
Aug 23, 2017 | 13.15 | 13.15 | 12.40 | 12.80 | 243,765 | -0.45(-3.40%) |
Aug 22, 2017 | 12.90 | 13.43 | 12.65 | 13.25 | 285,271 | +0.40(+3.11%) |
Aug 21, 2017 | 12.30 | 13.15 | 12.15 | 12.85 | 302,456 | +0.70(+5.76%) |
Aug 18, 2017 | 12.20 | 12.35 | 12.00 | 12.15 | 136,927 | -0.05(-0.41%) |
Aug 17, 2017 | 12.60 | 12.85 | 12.15 | 12.20 | 290,765 | -0.50(-3.94%) |
Aug 16, 2017 | 12.80 | 12.93 | 12.60 | 12.70 | 243,704 | -0.15(-1.17%) |
Aug 15, 2017 | 13.40 | 13.47 | 12.60 | 12.85 | 318,363 | -0.55(-4.10%) |
Aug 14, 2017 | 12.75 | 13.55 | 12.75 | 13.40 | 352,480 | +0.70(+5.51%) |
Aug 11, 2017 | 12.60 | 13.10 | 12.40 | 12.70 | 239,974 | +0.10(+0.79%) |
Aug 10, 2017 | 12.15 | 13.10 | 12.07 | 12.60 | 358,556 | +0.60(+5.00%) |
Aug 09, 2017 | 12.00 | 12.10 | 11.80 | 12.00 | 200,507 | -0.10(-0.83%) |
Aug 08, 2017 | 12.00 | 12.30 | 11.90 | 12.10 | 183,663 | +0.05(+0.41%) |
Aug 07, 2017 | 12.25 | 12.30 | 11.88 | 12.05 | 268,289 | -0.25(-2.03%) |
Aug 04, 2017 | 12.35 | 12.20 | 12.30 | 213,001 | -0.05(-0.40%) | |
Aug 03, 2017 | 12.80 | 12.90 | 12.10 | 12.35 | 354,486 | -0.50(-3.89%) |
Aug 02, 2017 | 12.50 | 13.20 | 12.47 | 12.85 | 387,662 | +0.35(+2.80%) |